Want to see BTBD full AI Analyst Report?
BT Brands (BTBD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | +0.55% | 8,095 | 0.27 |
| Oct 29, 2026 | 1.73 | 1.83 | 1.65 | 1.83 | 1.83 | -2.66% | 19,130 | 0.64 |
| Oct 28, 2026 | 1.77 | 1.88 | 1.76 | 1.88 | 1.88 | +9.30% | 16,146 | 0.53 |
| Oct 27, 2026 | 1.62 | 1.74 | 1.62 | 1.72 | 1.72 | +4.88% | 26,506 | 0.86 |
| Oct 26, 2026 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 3,940 | 0.12 |
| Oct 23, 2026 | 1.60 | 1.72 | 1.60 | 1.66 | 1.66 | -2.35% | 12,551 | 0.39 |
| Oct 22, 2026 | 1.64 | 1.74 | 1.53 | 1.70 | 1.70 | -3.41% | 13,036 | 0.40 |
| Oct 21, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | -1.12% | 5,101 | 0.16 |
| Oct 20, 2026 | 1.64 | 1.91 | 1.61 | 1.78 | 1.78 | +6.59% | 24,156 | 0.74 |
| Oct 19, 2026 | 1.60 | 1.80 | 1.60 | 1.67 | 1.67 | +2.45% | 7,830 | 0.24 |
| Oct 16, 2026 | 1.66 | 1.73 | 1.63 | 1.63 | 1.63 | -4.12% | 6,322 | 0.20 |
| Oct 15, 2026 | 1.67 | 1.77 | 1.67 | 1.70 | 1.70 | -1.11% | 11,833 | 0.37 |
| Oct 14, 2026 | 1.66 | 1.73 | 1.56 | 1.72 | 1.72 | -2.33% | 14,638 | 0.45 |
| Oct 13, 2026 | 1.74 | 1.76 | 1.60 | 1.76 | 1.76 | +7.32% | 10,521 | 0.33 |
| Oct 12, 2026 | 1.68 | 1.77 | 1.55 | 1.64 | 1.64 | -2.96% | 43,507 | 1.38 |
| Oct 09, 2026 | 1.64 | 1.71 | 1.58 | 1.69 | 1.69 | -1.17% | 16,105 | 0.50 |
| Oct 08, 2026 | 1.63 | 1.74 | 1.60 | 1.71 | 1.71 | +4.59% | 21,002 | 0.65 |
| Oct 07, 2026 | 1.63 | 1.74 | 1.63 | 1.64 | 1.64 | -2.10% | 3,731 | 0.12 |
| Oct 06, 2026 | 1.89 | 1.90 | 1.62 | 1.67 | 1.67 | -11.17% | 54,446 | 1.70 |
| Oct 05, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | +0.53% | 11,578 | 0.36 |
| Oct 02, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | +1.08% | 1,912 | 0.06 |
| Oct 01, 2026 | 1.76 | 1.85 | 1.75 | 1.85 | 1.85 | -0.54% | 10,926 | 0.33 |
| Sep 30, 2026 | 1.79 | 1.89 | 1.71 | 1.86 | 1.86 | +0.54% | 27,217 | 0.83 |
| Sep 29, 2026 | 1.89 | 1.89 | 1.71 | 1.85 | 1.85 | -2.12% | 26,937 | 0.83 |
| Sep 28, 2026 | 1.91 | 1.93 | 1.86 | 1.89 | 1.89 | -2.58% | 8,252 | 0.25 |
| Sep 25, 2026 | 1.87 | 1.96 | 1.70 | 1.94 | 1.94 | +3.74% | 55,689 | 1.75 |
| Sep 24, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | +1.63% | 18,288 | 0.55 |
| Sep 23, 2026 | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | +3.95% | 7,202 | 0.21 |
| Sep 22, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | +1.72% | 10,085 | 0.30 |
| Sep 21, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -3.33% | 2,847 | 0.08 |
| Sep 18, 2026 | 1.70 | 1.86 | 1.70 | 1.80 | 1.80 | +5.88% | 35,158 | 1.02 |
| Sep 17, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | +0.00% | 5,674 | 0.16 |
| Sep 16, 2026 | 1.69 | 1.74 | 1.55 | 1.70 | 1.70 | -1.16% | 17,737 | 0.48 |
| Sep 15, 2026 | 1.73 | 1.79 | 1.70 | 1.72 | 1.72 | -3.48% | 4,396 | 0.12 |
| Sep 14, 2026 | 1.82 | 1.82 | 1.52 | 1.78 | 1.78 | +2.41% | 26,780 | 0.72 |
| Sep 11, 2026 | 1.73 | 1.77 | 1.57 | 1.74 | 1.74 | -1.69% | 27,163 | 0.73 |
| Sep 10, 2026 | 1.77 | 1.85 | 1.75 | 1.77 | 1.77 | -1.12% | 42,001 | 1.14 |
| Sep 09, 2026 | 1.84 | 1.84 | 1.60 | 1.79 | 1.79 | -3.24% | 12,887 | 0.35 |
| Sep 08, 2026 | 1.80 | 1.87 | 1.77 | 1.85 | 1.85 | +1.65% | 73,862 | 2.06 |
| Sep 07, 2026 | 1.68 | 1.82 | 1.68 | 1.82 | 1.82 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.68 | 1.82 | 1.68 | 1.82 | 1.82 | +6.43% | 60,440 | 1.65 |
| Sep 03, 2026 | 1.52 | 1.71 | 1.52 | 1.71 | 1.71 | +12.50% | 48,229 | 1.31 |
| Sep 02, 2026 | 1.49 | 1.57 | 1.48 | 1.52 | 1.52 | +1.33% | 17,154 | 0.46 |
| Sep 01, 2026 | 1.45 | 1.56 | 1.45 | 1.50 | 1.50 | -1.96% | 58,960 | 1.57 |
| Aug 31, 2026 | 1.43 | 1.56 | 1.42 | 1.53 | 1.53 | +3.38% | 71,894 | 1.88 |
| Aug 28, 2026 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | +4.30% | 71,813 | 1.88 |
| Aug 27, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +3.58% | 28,075 | 0.73 |
| Aug 26, 2026 | 1.26 | 1.40 | 1.26 | 1.37 | 1.37 | +0.74% | 47,109 | 1.23 |
| Aug 25, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | +1.49% | 14,478 | 0.37 |
| Aug 24, 2026 | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | +2.29% | 49,592 | 1.27 |