2m 2m 2m 2m 2m 2m 2m
BT BRANDS (BTBD)
NASDAQ
$1.19+$0.01 (+0.85%)
Price as of Aug 03, 2026 4:10 PM EDT- $7.3MMarket Cap
- -57.27%1-Year Change
- RestaurantsIndustry
BT BRANDS (BTBD)
$1.19+$0.01 (+0.85%)
- 1 Month+8.80%Low Price$1.04High Price$1.20
- 3 Months-39.74%Low Price$1.04High Price$1.77
- 1 Year-57.27%Low Price$1.04High Price$3.03
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 1.20 | 1.20 | 1.14 | 1.18 | -0.42% | 6,687 |
07/31/2026 | 1.10 | 1.19 | 1.10 | 1.18 | +0.85% | 28,515 |
07/30/2026 | 1.12 | 1.20 | 1.07 | 1.17 | +9.86% | 61,892 |
07/29/2026 | 1.15 | 1.19 | 1.06 | 1.07 | -11.25% | 66,720 |
07/28/2026 | 1.17 | 1.20 | 1.16 | 1.20 | +5.26% | 55,392 |
07/27/2026 | 1.12 | 1.18 | 1.12 | 1.14 | +1.79% | 36,449 |
07/24/2026 | 1.15 | 1.15 | 1.12 | 1.12 | 0.00% | 1,511 |
07/23/2026 | 1.10 | 1.17 | 1.10 | 1.12 | -1.75% | 5,824 |
07/22/2026 | 1.12 | 1.16 | 1.09 | 1.14 | +1.79% | 2,624 |
07/21/2026 | 1.10 | 1.14 | 1.10 | 1.12 | +0.90% | 4,216 |
07/20/2026 | 1.10 | 1.12 | 1.08 | 1.11 | 0.00% | 10,107 |
07/17/2026 | 1.11 | 1.13 | 1.11 | 1.11 | -2.63% | 2,556 |
07/16/2026 | 1.13 | 1.15 | 1.11 | 1.14 | -4.20% | 8,162 |
07/15/2026 | 1.22 | 1.22 | 1.17 | 1.19 | +3.48% | 8,031 |
07/14/2026 | 1.13 | 1.22 | 1.08 | 1.15 | +3.98% | 65,170 |
07/13/2026 | 1.10 | 1.11 | 1.08 | 1.11 | -0.36% | 6,313 |
07/10/2026 | 1.08 | 1.12 | 1.06 | 1.11 | +5.71% | 5,368 |
07/09/2026 | 1.07 | 1.09 | 1.05 | 1.05 | +0.96% | 38,605 |
07/08/2026 | 1.05 | 1.09 | 1.04 | 1.04 | -2.80% | 16,849 |
07/07/2026 | 1.13 | 1.13 | 1.06 | 1.07 | 0.00% | 7,035 |
07/06/2026 | 1.07 | 1.13 | 1.05 | 1.07 | -0.93% | 69,781 |
07/02/2026 | 1.07 | 1.12 | 1.07 | 1.08 | 0.00% | 5,319 |
07/01/2026 | 1.06 | 1.14 | 1.06 | 1.08 | +0.93% | 26,034 |
06/30/2026 | 1.09 | 1.11 | 1.05 | 1.07 | -3.60% | 9,959 |
06/29/2026 | 1.05 | 1.13 | 1.05 | 1.11 | +5.71% | 92,450 |
06/26/2026 | 1.05 | 1.05 | 1.04 | 1.05 | -0.94% | 38,392 |
06/25/2026 | 1.08 | 1.08 | 1.03 | 1.06 | -2.30% | 39,141 |
06/24/2026 | 1.04 | 1.09 | 1.04 | 1.09 | +3.33% | 36,419 |
06/23/2026 | 1.05 | 1.10 | 1.04 | 1.05 | -0.94% | 35,973 |
06/22/2026 | 1.11 | 1.13 | 1.04 | 1.06 | -6.19% | 109,369 |
06/18/2026 | 1.16 | 1.18 | 1.08 | 1.13 | -0.88% | 47,197 |
06/17/2026 | 1.15 | 1.17 | 1.13 | 1.14 | -0.87% | 29,326 |
06/16/2026 | 1.17 | 1.19 | 1.14 | 1.15 | -2.54% | 48,604 |
06/15/2026 | 1.15 | 1.20 | 1.15 | 1.18 | +1.72% | 16,024 |
06/12/2026 | 1.15 | 1.22 | 1.14 | 1.16 | 0.00% | 27,218 |
06/11/2026 | 1.12 | 1.20 | 1.12 | 1.16 | +1.75% | 11,530 |
06/10/2026 | 1.18 | 1.19 | 1.14 | 1.14 | -2.56% | 17,092 |
06/09/2026 | 1.17 | 1.20 | 1.16 | 1.17 | +0.86% | 39,267 |
06/08/2026 | 1.14 | 1.19 | 1.12 | 1.16 | +1.75% | 74,681 |
06/05/2026 | 1.18 | 1.22 | 1.14 | 1.14 | -3.39% | 55,439 |
06/04/2026 | 1.17 | 1.23 | 1.17 | 1.18 | -0.84% | 26,594 |
06/03/2026 | 1.16 | 1.24 | 1.15 | 1.19 | +1.71% | 96,385 |
06/02/2026 | 1.16 | 1.21 | 1.14 | 1.17 | +2.63% | 109,189 |
06/01/2026 | 1.12 | 1.19 | 1.12 | 1.14 | +0.88% | 80,136 |
05/29/2026 | 1.13 | 1.18 | 1.12 | 1.13 | -1.74% | 29,015 |
05/28/2026 | 1.12 | 1.17 | 1.11 | 1.15 | +2.68% | 53,117 |
05/27/2026 | 1.10 | 1.14 | 1.10 | 1.12 | 0.00% | 94,528 |
05/26/2026 | 1.14 | 1.15 | 1.12 | 1.12 | -4.27% | 11,790 |
05/22/2026 | 1.14 | 1.18 | 1.09 | 1.17 | +0.86% | 105,207 |
05/21/2026 | 1.10 | 1.19 | 1.10 | 1.16 | +5.45% | 111,878 |
05/20/2026 | 1.12 | 1.15 | 1.08 | 1.10 | +1.85% | 39,579 |
05/19/2026 | 1.11 | 1.17 | 1.08 | 1.08 | -0.92% | 86,418 |
05/18/2026 | 1.07 | 1.14 | 1.07 | 1.09 | +0.93% | 169,704 |
05/15/2026 | 1.08 | 1.13 | 1.06 | 1.08 | -2.70% | 72,928 |
05/14/2026 | 1.09 | 1.14 | 1.09 | 1.11 | 0.00% | 53,172 |
05/14/2026 |
-$0.12 Earnings | |||||
05/13/2026 | 1.09 | 1.13 | 1.05 | 1.11 | +1.83% | 178,802 |
05/12/2026 | 1.11 | 1.11 | 1.06 | 1.09 | -0.91% | 151,953 |
05/11/2026 | 1.09 | 1.14 | 1.03 | 1.10 | -3.51% | 459,880 |
05/08/2026 | 1.20 | 1.24 | 1.09 | 1.14 | -35.23% | 914,508 |
05/07/2026 | 1.78 | 1.79 | 1.75 | 1.76 | -0.56% | 392,309 |
05/06/2026 | 1.82 | 1.82 | 1.74 | 1.77 | -0.56% | 74,323 |
05/05/2026 | 1.81 | 1.84 | 1.77 | 1.78 | -1.11% | 97,239 |
05/04/2026 | 1.93 | 1.93 | 1.72 | 1.80 | -7.69% | 186,714 |
05/01/2026 | 1.86 | 1.97 | 1.83 | 1.95 | +4.84% | 174,194 |
04/30/2026 | 2.17 | 2.18 | 1.82 | 1.86 | -17.33% | 404,675 |
04/29/2026 | 2.22 | 2.31 | 2.07 | 2.25 | +8.70% | 917,897 |
04/28/2026 | 1.78 | 2.10 | 1.74 | 2.07 | +16.95% | 413,570 |
04/27/2026 | 1.81 | 1.87 | 1.76 | 1.77 | -3.28% | 61,084 |
04/24/2026 | 1.83 | 1.87 | 1.81 | 1.83 | +0.55% | 18,294 |
04/23/2026 | 1.94 | 1.95 | 1.78 | 1.82 | -6.67% | 55,895 |
04/22/2026 | 1.94 | 2.01 | 1.94 | 1.95 | +3.17% | 95,910 |
04/21/2026 | 2.21 | 2.22 | 1.89 | 1.89 | -16.00% | 249,155 |
04/20/2026 | 2.10 | 2.43 | 2.08 | 2.25 | +3.69% | 626,571 |
04/17/2026 | 1.93 | 2.20 | 1.89 | 2.17 | +6.90% | 524,605 |
04/16/2026 | 1.82 | 2.05 | 1.78 | 2.03 | +12.15% | 895,377 |
04/15/2026 | 1.72 | 1.87 | 1.63 | 1.81 | +3.72% | 930,786 |
04/14/2026 | 1.93 | 1.99 | 1.53 | 1.75 | +2.05% | 31,076,979 |
04/13/2026 | 1.66 | 1.76 | 1.63 | 1.71 | +5.56% | 135,354 |
04/10/2026 | 1.72 | 1.80 | 1.61 | 1.62 | -7.95% | 365,331 |
04/09/2026 | 1.85 | 1.86 | 1.73 | 1.76 | -6.38% | 259,172 |
04/08/2026 | 1.93 | 1.94 | 1.80 | 1.88 | -3.59% | 389,934 |
04/07/2026 | 2.07 | 2.15 | 1.73 | 1.95 | -6.70% | 1,008,870 |
04/06/2026 | 2.31 | 2.48 | 1.96 | 2.09 | +10.58% | 6,876,052 |
04/02/2026 | 1.74 | 1.98 | 1.70 | 1.89 | +7.39% | 1,125,954 |
04/01/2026 | 1.74 | 1.85 | 1.64 | 1.76 | +0.57% | 149,706 |
03/31/2026 | 1.63 | 1.82 | 1.48 | 1.75 | +10.76% | 436,530 |
03/30/2026 | 1.69 | 1.69 | 1.47 | 1.58 | -4.82% | 316,191 |
03/30/2026 |
-$0.21 Earnings | |||||
03/27/2026 | 1.60 | 1.67 | 1.55 | 1.66 | -2.92% | 330,417 |
03/26/2026 | 2.15 | 2.26 | 1.60 | 1.71 | -8.06% | 2,384,980 |
03/25/2026 | 1.44 | 1.87 | 1.41 | 1.86 | +30.99% | 1,799,351 |
03/24/2026 | 1.48 | 1.48 | 1.36 | 1.42 | -3.40% | 77,472 |
03/23/2026 | 1.33 | 1.55 | 1.32 | 1.47 | +12.21% | 375,671 |
03/20/2026 | 1.37 | 1.42 | 1.31 | 1.31 | -5.76% | 34,363 |
03/19/2026 | 1.41 | 1.42 | 1.36 | 1.39 | -0.71% | 30,514 |
03/18/2026 | 1.41 | 1.47 | 1.40 | 1.40 | -0.71% | 28,700 |
03/17/2026 | 1.47 | 1.52 | 1.41 | 1.41 | -6.62% | 123,587 |
03/16/2026 | 1.45 | 1.55 | 1.42 | 1.51 | +4.14% | 98,671 |
03/13/2026 | 1.41 | 1.45 | 1.40 | 1.45 | +0.69% | 24,006 |