BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.590
+0.030 (1.92%)
At close: Dec 5, 2025, 4:00 PM EST
1.570
-0.020 (-1.26%)
After-hours: Dec 5, 2025, 7:43 PM EST
BT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 10,222 |
| Dec 4, 2025 | 1.53 | 1.65 | 1.47 | 1.56 | 1.56 | 1.96% | 26,260 |
| Dec 3, 2025 | 1.53 | 1.59 | 1.47 | 1.53 | 1.53 | -1.29% | 11,538 |
| Dec 2, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -3.13% | 8,574 |
| Dec 1, 2025 | 1.59 | 1.67 | 1.58 | 1.60 | 1.60 | -3.61% | 15,880 |
| Nov 28, 2025 | 1.55 | 1.69 | 1.50 | 1.66 | 1.66 | 6.41% | 59,723 |
| Nov 26, 2025 | 1.44 | 1.60 | 1.44 | 1.56 | 1.56 | 6.12% | 53,099 |
| Nov 25, 2025 | 1.48 | 1.52 | 1.43 | 1.47 | 1.47 | -0.68% | 27,270 |
| Nov 24, 2025 | 1.44 | 1.51 | 1.38 | 1.48 | 1.48 | 3.50% | 41,445 |
| Nov 21, 2025 | 1.25 | 1.48 | 1.22 | 1.43 | 1.43 | 14.40% | 78,061 |
| Nov 20, 2025 | 1.42 | 1.46 | 1.25 | 1.25 | 1.25 | -11.97% | 34,313 |
| Nov 19, 2025 | 1.46 | 1.50 | 1.40 | 1.42 | 1.42 | -2.74% | 33,110 |
| Nov 18, 2025 | 1.48 | 1.54 | 1.44 | 1.46 | 1.46 | -2.86% | 28,337 |
| Nov 17, 2025 | 1.49 | 1.61 | 1.48 | 1.50 | 1.50 | 0.87% | 71,742 |
| Nov 14, 2025 | 1.56 | 1.56 | 1.27 | 1.49 | 1.49 | -5.70% | 116,924 |
| Nov 13, 2025 | 1.68 | 1.68 | 1.56 | 1.58 | 1.58 | -7.06% | 32,979 |
| Nov 12, 2025 | 1.73 | 1.75 | 1.69 | 1.70 | 1.70 | -1.16% | 52,686 |
| Nov 11, 2025 | 1.70 | 1.74 | 1.66 | 1.72 | 1.72 | 1.18% | 41,211 |
| Nov 10, 2025 | 1.72 | 1.77 | 1.66 | 1.70 | 1.70 | 3.66% | 48,035 |
| Nov 7, 2025 | 1.56 | 1.71 | 1.50 | 1.64 | 1.64 | 3.80% | 196,413 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.55 | 1.58 | 1.58 | -9.71% | 134,013 |
| Nov 5, 2025 | 1.74 | 1.78 | 1.72 | 1.75 | 1.75 | -0.57% | 79,340 |
| Nov 4, 2025 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -4.86% | 86,472 |
| Nov 3, 2025 | 1.90 | 1.93 | 1.82 | 1.85 | 1.85 | -0.54% | 50,994 |
| Oct 31, 2025 | 1.84 | 2.10 | 1.74 | 1.86 | 1.86 | 3.33% | 429,328 |
| Oct 30, 2025 | 1.94 | 1.96 | 1.75 | 1.80 | 1.80 | -10.00% | 366,241 |
| Oct 29, 2025 | 1.76 | 2.16 | 1.76 | 2.00 | 2.00 | 13.64% | 1,371,138 |
| Oct 28, 2025 | 1.86 | 1.90 | 1.75 | 1.76 | 1.76 | -6.38% | 34,218 |
| Oct 27, 2025 | 1.90 | 1.94 | 1.87 | 1.88 | 1.88 | -1.05% | 51,581 |
| Oct 24, 2025 | 1.76 | 1.93 | 1.75 | 1.90 | 1.90 | 9.20% | 79,117 |
| Oct 23, 2025 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | - | 68,376 |
| Oct 22, 2025 | 1.75 | 1.83 | 1.73 | 1.74 | 1.74 | -1.69% | 71,238 |
| Oct 21, 2025 | 1.79 | 1.82 | 1.77 | 1.77 | 1.77 | -1.67% | 74,295 |
| Oct 20, 2025 | 1.76 | 1.81 | 1.74 | 1.80 | 1.80 | 4.65% | 24,994 |
| Oct 17, 2025 | 1.70 | 1.77 | 1.67 | 1.72 | 1.72 | -0.58% | 38,042 |
| Oct 16, 2025 | 1.87 | 1.87 | 1.71 | 1.73 | 1.73 | -5.98% | 116,649 |
| Oct 15, 2025 | 1.91 | 1.91 | 1.81 | 1.84 | 1.84 | -2.13% | 50,410 |
| Oct 14, 2025 | 1.83 | 1.89 | 1.81 | 1.88 | 1.88 | 3.30% | 38,555 |
| Oct 13, 2025 | 1.81 | 1.86 | 1.80 | 1.82 | 1.82 | -1.09% | 70,973 |
| Oct 10, 2025 | 1.94 | 2.02 | 1.83 | 1.84 | 1.84 | -3.66% | 127,010 |
| Oct 9, 2025 | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | 2.69% | 182,843 |
| Oct 8, 2025 | 1.91 | 1.95 | 1.86 | 1.86 | 1.86 | -1.06% | 92,837 |
| Oct 7, 2025 | 1.83 | 1.94 | 1.83 | 1.88 | 1.88 | 1.62% | 113,648 |
| Oct 6, 2025 | 1.84 | 1.90 | 1.82 | 1.85 | 1.85 | -2.12% | 66,979 |
| Oct 3, 2025 | 2.15 | 2.15 | 1.89 | 1.89 | 1.89 | -10.43% | 198,235 |
| Oct 2, 2025 | 2.05 | 2.11 | 2.00 | 2.11 | 2.11 | 4.98% | 171,438 |
| Oct 1, 2025 | 2.01 | 2.05 | 1.94 | 2.01 | 2.01 | 1.52% | 177,778 |
| Sep 30, 2025 | 1.86 | 2.01 | 1.80 | 1.98 | 1.98 | 10.00% | 355,222 |
| Sep 29, 2025 | 1.85 | 1.87 | 1.80 | 1.80 | 1.80 | -4.26% | 104,325 |
| Sep 26, 2025 | 1.81 | 1.93 | 1.76 | 1.88 | 1.88 | 5.03% | 192,591 |