BT Brands, Inc. - Common Stock (BTBD)

Historical Prices For BT Brands, Inc. - Common Stock (BTBD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.71	1.77	1.71	1.74	67,597	1.74
10/22/2025	1.75	1.83	1.73	1.74	71,238	1.74
10/21/2025	1.79	1.82	1.77	1.77	74,295	1.77
10/20/2025	1.76	1.81	1.74	1.80	24,746	1.80
10/17/2025	1.70	1.77	1.67	1.72	38,042	1.72
10/16/2025	1.87	1.87	1.71	1.73	116,478	1.73
10/15/2025	1.91	1.91	1.81	1.84	50,410	1.84
10/14/2025	1.83	1.89	1.81	1.88	38,293	1.88
10/13/2025	1.81	1.86	1.80	1.82	70,958	1.82
10/10/2025	1.94	2.02	1.83	1.84	127,010	1.84
10/09/2025	1.85	1.92	1.83	1.91	174,596	1.91
10/08/2025	1.91	1.95	1.86	1.86	92,837	1.86
10/07/2025	1.83	1.94	1.83	1.88	107,921	1.88
10/06/2025	1.84	1.90	1.82	1.85	66,624	1.85
10/03/2025	2.15	2.15	1.89	1.89	198,235	1.89
10/02/2025	2.05	2.11	2.00	2.11	169,341	2.11
10/01/2025	2.01	2.05	1.94	2.01	177,076	2.01
9/30/2025	1.86	2.01	1.80	1.98	354,682	1.98
9/29/2025	1.85	1.87	1.80	1.80	103,621	1.80
9/26/2025	1.81	1.93	1.76	1.88	192,591	1.88
9/25/2025	1.81	1.84	1.67	1.79	241,888	1.79
9/24/2025	1.69	1.91	1.64	1.87	692,115	1.87
9/23/2025	1.66	1.67	1.58	1.65	309,035	1.65
9/22/2025	1.59	1.64	1.54	1.61	135,136	1.61
9/19/2025	1.67	1.67	1.56	1.56	106,408	1.56
9/18/2025	1.69	1.69	1.57	1.57	276,683	1.57
9/17/2025	1.70	1.73	1.60	1.67	248,715	1.67
9/16/2025	1.85	1.87	1.69	1.69	549,033	1.69
9/15/2025	1.87	2.00	1.78	1.85	14,094,463	1.85
9/12/2025	1.81	1.81	1.66	1.69	89,226	1.69
9/11/2025	1.78	1.87	1.61	1.70	241,835	1.70
9/10/2025	1.92	1.93	1.72	1.72	179,140	1.72
9/09/2025	1.90	2.00	1.85	1.90	164,224	1.90
9/08/2025	2.22	2.45	1.86	2.00	460,785	2.00
9/05/2025	2.86	2.86	2.30	2.30	494,368	2.30
9/04/2025	2.91	3.10	2.27	2.87	2,400,209	2.87
9/03/2025	3.95	4.50	2.80	3.03	105,442,084	3.03
9/02/2025	1.80	1.87	1.64	1.85	16,112	1.85
8/29/2025	1.80	1.89	1.80	1.84	33,263	1.84
8/28/2025	1.85	1.88	1.66	1.80	74,988	1.80
8/27/2025	1.85	1.89	1.79	1.83	51,441	1.83
8/26/2025	1.75	1.80	1.72	1.77	72,342	1.77
8/25/2025	1.77	1.86	1.71	1.80	66,289	1.80
8/22/2025	1.69	1.82	1.59	1.76	176,094	1.76
8/21/2025	1.57	1.80	1.50	1.71	107,126	1.71
8/20/2025	1.60	1.64	1.51	1.53	46,989	1.53
8/19/2025	1.56	1.62	1.52	1.54	46,610	1.54
8/18/2025	1.60	1.66	1.54	1.58	92,706	1.58
8/15/2025	1.63	1.66	1.55	1.60	79,444	1.60
8/14/2025	1.64	1.72	1.60	1.60	71,573	1.60
8/13/2025	1.69	1.71	1.58	1.66	214,799	1.66
8/12/2025	1.89	1.89	1.70	1.78	105,218	1.78
8/11/2025	1.86	1.87	1.69	1.85	181,603	1.85
8/08/2025	2.23	2.23	1.85	1.99	1,506,116	1.99
8/07/2025	2.08	2.30	2.04	2.12	235,045	2.12
8/06/2025	2.64	2.67	1.99	2.18	1,184,005	2.18
8/05/2025	2.33	2.67	2.33	2.62	1,422,624	2.62
8/04/2025	2.09	2.75	2.05	2.75	127,783,144	2.75
8/01/2025	1.52	1.87	1.34	1.64	113,480	1.64
7/31/2025	1.52	1.56	1.49	1.49	14,526	1.49
7/30/2025	1.50	1.58	1.45	1.57	9,500	1.57
7/29/2025	1.55	1.63	1.46	1.48	10,057	1.48
7/28/2025	1.30	1.61	1.30	1.54	62,793	1.54
7/25/2025	1.29	1.37	1.27	1.27	11,390	1.27
7/24/2025	1.34	1.34	1.26	1.26	6,359	1.26