2m 2m 2m 2m 2m 2m 2m
BT BRANDS (BTBD)
NASDAQ
$1.84-$0.03 (-1.60%)
Price as of Oct 02, 2026 4:10 PM EDT- $11.6MMarket Cap
- -1.06%1-Year Change
- RestaurantsIndustry
BT BRANDS (BTBD)
$1.84-$0.03 (-1.60%)
- 1 Month+23.03%Low Price$1.70High Price$1.94
- 3 Months+73.15%Low Price$1.04High Price$1.94
- 1 Year-1.06%Low Price$1.04High Price$2.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 1.80 | 1.87 | 1.80 | 1.87 | +1.08% | 1,912 |
10/01/2026 | 1.76 | 1.85 | 1.75 | 1.85 | -0.54% | 10,954 |
09/30/2026 | 1.79 | 1.89 | 1.71 | 1.86 | +0.54% | 27,217 |
09/29/2026 | 1.89 | 1.89 | 1.71 | 1.85 | -2.12% | 26,937 |
09/28/2026 | 1.91 | 1.93 | 1.86 | 1.89 | -2.58% | 8,252 |
09/25/2026 | 1.87 | 1.96 | 1.70 | 1.94 | +3.74% | 55,689 |
09/24/2026 | 1.79 | 1.87 | 1.79 | 1.87 | +1.63% | 18,288 |
09/23/2026 | 1.79 | 1.84 | 1.78 | 1.84 | +3.95% | 7,202 |
09/22/2026 | 1.73 | 1.77 | 1.73 | 1.77 | +1.72% | 10,085 |
09/21/2026 | 1.75 | 1.75 | 1.71 | 1.74 | -3.33% | 2,847 |
09/18/2026 | 1.70 | 1.86 | 1.70 | 1.80 | +5.88% | 35,158 |
09/17/2026 | 1.72 | 1.72 | 1.70 | 1.70 | 0.00% | 5,738 |
09/16/2026 | 1.69 | 1.74 | 1.55 | 1.70 | -1.16% | 17,737 |
09/15/2026 | 1.73 | 1.79 | 1.70 | 1.72 | -3.53% | 4,396 |
09/14/2026 | 1.82 | 1.82 | 1.52 | 1.78 | +2.47% | 26,780 |
09/11/2026 | 1.73 | 1.77 | 1.57 | 1.74 | -1.69% | 27,163 |
09/10/2026 | 1.77 | 1.85 | 1.75 | 1.77 | -1.12% | 42,001 |
09/09/2026 | 1.84 | 1.84 | 1.60 | 1.79 | -3.24% | 12,887 |
09/08/2026 | 1.80 | 1.87 | 1.77 | 1.85 | +1.65% | 73,862 |
09/04/2026 | 1.68 | 1.82 | 1.68 | 1.82 | +6.43% | 60,440 |
09/03/2026 | 1.52 | 1.71 | 1.52 | 1.71 | +12.50% | 48,249 |
09/02/2026 | 1.49 | 1.57 | 1.48 | 1.52 | +1.33% | 17,154 |
09/01/2026 | 1.45 | 1.56 | 1.45 | 1.50 | -1.96% | 58,963 |
08/31/2026 | 1.43 | 1.56 | 1.42 | 1.53 | +3.38% | 71,894 |
08/28/2026 | 1.42 | 1.48 | 1.41 | 1.48 | +4.30% | 78,946 |
08/27/2026 | 1.39 | 1.43 | 1.39 | 1.42 | +3.58% | 28,075 |
08/26/2026 | 1.26 | 1.40 | 1.26 | 1.37 | +0.74% | 47,109 |
08/25/2026 | 1.33 | 1.37 | 1.33 | 1.36 | +1.49% | 14,478 |
08/24/2026 | 1.28 | 1.37 | 1.28 | 1.34 | +2.29% | 49,592 |
08/21/2026 | 1.30 | 1.33 | 1.27 | 1.31 | +3.97% | 42,431 |
08/20/2026 | 1.26 | 1.31 | 1.25 | 1.26 | -1.56% | 6,083 |
08/19/2026 | 1.29 | 1.32 | 1.25 | 1.28 | +1.59% | 28,525 |
08/18/2026 | 1.22 | 1.27 | 1.19 | 1.26 | +3.28% | 15,376 |
08/17/2026 | 1.24 | 1.26 | 1.22 | 1.22 | -3.94% | 29,984 |
08/17/2026 |
$0.09 Earnings | |||||
08/14/2026 | 1.26 | 1.32 | 1.25 | 1.27 | -1.55% | 38,381 |
08/13/2026 | 1.30 | 1.30 | 1.25 | 1.29 | +2.38% | 15,834 |
08/12/2026 | 1.26 | 1.31 | 1.26 | 1.26 | -3.08% | 88,713 |
08/11/2026 | 1.22 | 1.30 | 1.21 | 1.30 | +4.00% | 59,452 |
08/10/2026 | 1.23 | 1.30 | 1.22 | 1.25 | +2.46% | 83,010 |
08/07/2026 | 1.23 | 1.23 | 1.20 | 1.22 | 0.00% | 11,841 |
08/06/2026 | 1.21 | 1.23 | 1.19 | 1.22 | +1.67% | 22,129 |
08/05/2026 | 1.21 | 1.25 | 1.18 | 1.20 | -2.44% | 30,434 |
08/04/2026 | 1.18 | 1.29 | 1.18 | 1.23 | +4.68% | 239,031 |
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 |