BTBD - BT Brands, Inc.
1.13
-0.048 -4.221%
Share volume: 1,439
Last Updated: 05-09-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.18
-0.05
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.08 | $1.08 | $1.13 | $1.13 | $1.08 | $1.08 | $1.13 | $1.13 | 1,439 | $1,439.00 |
| 05-07-2025 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 66 | $66.00 |
| 05-06-2025 | $1.05 | $1.05 | $1.12 | $1.12 | $1.05 | $1.05 | $1.11 | $1.11 | 5,351 | $5,351.00 |
| 05-05-2025 | $1.06 | $1.06 | $1.11 | $1.11 | $1.06 | $1.06 | $1.11 | $1.11 | 4,594 | $4,594.00 |
| 05-02-2025 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 601 | $601.00 |
| 05-01-2025 | $1.08 | $1.08 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | $1.08 | 1,723 | $1,723.00 |
| 04-30-2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06 | $1.06 | $1.06 | $1.06 | 2,781 | $2,781.00 |
| 04-29-2025 | $1.09 | $1.09 | $1.16 | $1.16 | $1.09 | $1.09 | $1.14 | $1.14 | 536 | $536.00 |
| 04-28-2025 | $1.09 | $1.09 | $1.22 | $1.22 | $1.09 | $1.09 | $1.09 | $1.09 | 2,493 | $2,493.00 |
