5 DAY PERFORMANCE
-12.82%
1 MONTH PERFORMANCE
-18.66%
3 MONTH PERFORMANCE
+34.92%
6 MONTH PERFORMANCE
+7.59%
YEAR-TO-DATE PERFORMANCE
+22.30%
1 YEAR PERFORMANCE
+53.15%
BT Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.82 | $1.77 (-2.75%) | $1.82 | $1.74 | 72.87 K | $10.96 M |
| 05/05/2026 | $1.81 | $1.78 (-1.66%) | $1.84 | $1.77 | 97.24 K | $10.96 M |
| 05/04/2026 | $1.93 | $1.80 (-6.74%) | $1.93 | $1.72 | 186.71 K | $11.08 M |
| 05/01/2026 | $1.86 | $1.95 (4.84%) | $1.97 | $1.83 | 174.20 K | $12.00 M |
| 04/30/2026 | $2.17 | $1.86 (-14.29%) | $2.18 | $1.82 | 404.70 K | $11.45 M |
| 04/29/2026 | $2.22 | $2.25 (1.35%) | $2.31 | $2.07 | 938.90 K | $13.85 M |
| 04/28/2026 | $1.78 | $2.07 (16.29%) | $2.10 | $1.74 | 413.60 K | $12.74 M |
| 04/27/2026 | $1.81 | $1.77 (-2.21%) | $1.87 | $1.76 | 61.13 K | $10.89 M |
| 04/24/2026 | $1.83 | $1.83 (0%) | $1.87 | $1.81 | 18.30 K | $11.26 M |
| 04/23/2026 | $1.94 | $1.82 (-6.19%) | $1.95 | $1.78 | 55.90 K | $11.20 M |
| 04/22/2026 | $1.94 | $1.95 (0.52%) | $2.01 | $1.94 | 95.91 K | $12.00 M |
| 04/21/2026 | $2.21 | $1.89 (-14.48%) | $2.22 | $1.89 | 249.20 K | $11.63 M |
| 04/20/2026 | $2.10 | $2.25 (7.14%) | $2.43 | $2.08 | 626.60 K | $13.85 M |
| 04/17/2026 | $1.93 | $2.17 (12.44%) | $2.20 | $1.89 | 524.61 K | $13.36 M |
| 04/16/2026 | $1.82 | $2.03 (11.54%) | $2.05 | $1.78 | 895.40 K | $12.49 M |
| 04/15/2026 | $1.72 | $1.81 (5.23%) | $1.87 | $1.63 | 930.80 K | $11.14 M |
| 04/14/2026 | $1.93 | $1.75 (-9.33%) | $1.99 | $1.53 | 31.08 M | $10.77 M |
| 04/13/2026 | $1.66 | $1.71 (3.01%) | $1.76 | $1.63 | 135.40 K | $10.52 M |
| 04/10/2026 | $1.72 | $1.62 (-5.81%) | $1.80 | $1.61 | 365.33 K | $9.97 M |
| 04/09/2026 | $1.85 | $1.76 (-4.86%) | $1.86 | $1.73 | 259.20 K | $10.83 M |
| 04/08/2026 | $1.93 | $1.88 (-2.59%) | $1.94 | $1.80 | 389.93 K | $11.57 M |
| 04/07/2026 | $2.07 | $1.95 (-5.8%) | $2.15 | $1.73 | 1.01 M | $12.00 M |
| 04/06/2026 | $2.31 | $2.09 (-9.52%) | $2.48 | $1.96 | 6.88 M | $12.86 M |
| 04/02/2026 | $1.74 | $1.89 (8.62%) | $1.98 | $1.70 | 1.13 M | $11.63 M |
| 04/01/2026 | $1.74 | $1.76 (1.15%) | $1.85 | $1.64 | 149.71 K | $10.83 M |
| 03/31/2026 | $1.63 | $1.75 (7.36%) | $1.82 | $1.48 | 436.53 K | $10.77 M |
| 03/30/2026 | $1.69 | $1.58 (-6.51%) | $1.69 | $1.47 | 316.20 K | $9.72 M |
| 03/27/2026 | $1.60 | $1.66 (3.75%) | $1.67 | $1.55 | 330.42 K | $10.22 M |
| 03/26/2026 | $2.15 | $1.71 (-20.47%) | $2.26 | $1.60 | 2.39 M | $10.52 M |
| 03/25/2026 | $1.44 | $1.86 (29.17%) | $1.87 | $1.41 | 1.80 M | $11.45 M |
| 03/24/2026 | $1.48 | $1.42 (-4.05%) | $1.48 | $1.36 | 77.47 K | $8.74 M |
| 03/23/2026 | $1.33 | $1.47 (10.53%) | $1.55 | $1.32 | 375.70 K | $9.05 M |
| 03/20/2026 | $1.37 | $1.31 (-4.38%) | $1.42 | $1.31 | 34.36 K | $8.06 M |
| 03/19/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.36 | 30.51 K | $8.56 M |
| 03/18/2026 | $1.41 | $1.40 (-0.71%) | $1.47 | $1.40 | 28.70 K | $8.62 M |
| 03/17/2026 | $1.47 | $1.41 (-4.08%) | $1.52 | $1.41 | 123.60 K | $8.68 M |
| 03/16/2026 | $1.45 | $1.51 (4.14%) | $1.55 | $1.42 | 98.70 K | $9.29 M |
| 03/13/2026 | $1.41 | $1.45 (2.84%) | $1.45 | $1.40 | 24.01 K | $8.92 M |
| 03/12/2026 | $1.50 | $1.44 (-4%) | $1.50 | $1.39 | 34.50 K | $8.86 M |
| 03/11/2026 | $1.45 | $1.41 (-2.76%) | $1.49 | $1.36 | 152.82 K | $8.68 M |
| 03/10/2026 | $1.68 | $1.51 (-10.12%) | $1.71 | $1.47 | 373.90 K | $9.29 M |
| 03/09/2026 | $1.71 | $1.70 (-0.58%) | $1.99 | $1.63 | 1.63 M | $10.46 M |
| 03/06/2026 | $1.32 | $1.54 (16.67%) | $1.59 | $1.31 | 527.43 K | $9.48 M |
| 03/05/2026 | $1.31 | $1.37 (4.58%) | $1.37 | $1.31 | 59.01 K | $8.43 M |
| 03/04/2026 | $1.27 | $1.31 (3.15%) | $1.31 | $1.23 | 13.69 K | $8.06 M |
| 03/03/2026 | $1.23 | $1.27 (3.25%) | $1.28 | $1.22 | 28.29 K | $7.82 M |
| 03/02/2026 | $1.25 | $1.25 (0%) | $1.28 | $1.24 | 35.95 K | $7.69 M |
| 02/27/2026 | $1.26 | $1.29 (2.38%) | $1.30 | $1.25 | 18.24 K | $7.94 M |
| 02/26/2026 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.27 | 33.00 K | $8.00 M |
| 02/25/2026 | $1.31 | $1.31 (0%) | $1.31 | $1.25 | 60.79 K | $8.06 M |
| 02/24/2026 | $1.29 | $1.30 (0.78%) | $1.30 | $1.27 | 21.60 K | $8.00 M |
| 02/23/2026 | $1.32 | $1.32 (0%) | $1.34 | $1.28 | 59.60 K | $8.12 M |
| 02/20/2026 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.30 | 34.62 K | $8.12 M |
| 02/19/2026 | $1.38 | $1.35 (-2.17%) | $1.44 | $1.33 | 101.55 K | $8.31 M |
| 02/18/2026 | $1.44 | $1.33 (-7.64%) | $1.46 | $1.25 | 199.92 K | $8.19 M |
| 02/17/2026 | $1.20 | $1.32 (10%) | $1.39 | $1.16 | 359.53 K | $8.12 M |
| 02/13/2026 | $1.17 | $1.21 (3.42%) | $1.23 | $1.17 | 19.60 K | $7.45 M |
| 02/12/2026 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.15 | 15.85 K | $7.20 M |
| 02/11/2026 | $1.20 | $1.22 (1.67%) | $1.28 | $1.15 | 57.50 K | $7.51 M |
| 02/10/2026 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.20 | 15.35 K | $7.39 M |
| 02/09/2026 | $1.25 | $1.28 (2.4%) | $1.29 | $1.21 | 14.14 K | $7.88 M |
| 02/06/2026 | $1.21 | $1.26 (4.13%) | $1.28 | $1.21 | 19.06 K | $7.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
