5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-5.03%
3 MONTH PERFORMANCE
+61.90%
6 MONTH PERFORMANCE
-3.41%
YEAR-TO-DATE PERFORMANCE
+22.30%
1 YEAR PERFORMANCE
-10.99%
BT Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.64 | $1.61 (-1.83%) | $1.70 | $1.53 | 2.98 K | $9.94 M |
| 10/08/2026 | $1.63 | $1.71 (4.91%) | $1.74 | $1.60 | 21.00 K | $10.56 M |
| 10/07/2026 | $1.63 | $1.64 (0.61%) | $1.74 | $1.63 | 3.73 K | $10.12 M |
| 10/06/2026 | $1.89 | $1.67 (-11.64%) | $1.90 | $1.62 | 54.45 K | $10.31 M |
| 10/05/2026 | $1.91 | $1.88 (-1.57%) | $1.92 | $1.87 | 11.73 K | $11.61 M |
| 10/02/2026 | $1.80 | $1.87 (3.89%) | $1.87 | $1.80 | 1.91 K | $11.54 M |
| 10/01/2026 | $1.76 | $1.85 (5.11%) | $1.85 | $1.75 | 10.95 K | $11.42 M |
| 09/30/2026 | $1.79 | $1.86 (3.91%) | $1.89 | $1.71 | 27.22 K | $11.48 M |
| 09/29/2026 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.71 | 26.94 K | $11.42 M |
| 09/28/2026 | $1.91 | $1.89 (-1.05%) | $1.93 | $1.86 | 8.25 K | $11.67 M |
| 09/25/2026 | $1.87 | $1.94 (3.74%) | $1.96 | $1.70 | 55.70 K | $11.98 M |
| 09/24/2026 | $1.79 | $1.87 (4.47%) | $1.87 | $1.79 | 18.29 K | $11.54 M |
| 09/23/2026 | $1.79 | $1.84 (2.79%) | $1.84 | $1.78 | 7.23 K | $11.36 M |
| 09/22/2026 | $1.73 | $1.77 (2.31%) | $1.77 | $1.73 | 10.10 K | $10.93 M |
| 09/21/2026 | $1.75 | $1.74 (-0.57%) | $1.75 | $1.71 | 2.85 K | $10.74 M |
| 09/18/2026 | $1.70 | $1.80 (5.88%) | $1.86 | $1.70 | 35.16 K | $11.11 M |
| 09/17/2026 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.70 | 5.74 K | $10.50 M |
| 09/16/2026 | $1.69 | $1.70 (0.59%) | $1.74 | $1.55 | 17.78 K | $10.50 M |
| 09/15/2026 | $1.73 | $1.72 (-0.58%) | $1.79 | $1.70 | 4.40 K | $10.62 M |
| 09/14/2026 | $1.82 | $1.78 (-2.2%) | $1.82 | $1.52 | 27.39 K | $10.99 M |
| 09/11/2026 | $1.73 | $1.74 (0.58%) | $1.77 | $1.57 | 27.22 K | $10.74 M |
| 09/10/2026 | $1.77 | $1.77 (0%) | $1.85 | $1.75 | 42.00 K | $10.93 M |
| 09/09/2026 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.60 | 12.90 K | $11.05 M |
| 09/08/2026 | $1.80 | $1.85 (2.78%) | $1.87 | $1.77 | 73.90 K | $11.42 M |
| 09/04/2026 | $1.68 | $1.82 (8.33%) | $1.82 | $1.68 | 60.44 K | $11.24 M |
| 09/03/2026 | $1.52 | $1.71 (12.5%) | $1.71 | $1.52 | 48.25 K | $10.56 M |
| 09/02/2026 | $1.49 | $1.52 (2.01%) | $1.57 | $1.48 | 17.15 K | $9.38 M |
| 09/01/2026 | $1.45 | $1.50 (3.45%) | $1.56 | $1.45 | 59.00 K | $9.26 M |
| 08/31/2026 | $1.43 | $1.53 (6.99%) | $1.56 | $1.42 | 71.93 K | $9.45 M |
| 08/28/2026 | $1.42 | $1.48 (4.23%) | $1.48 | $1.41 | 78.95 K | $9.14 M |
| 08/27/2026 | $1.39 | $1.42 (2.16%) | $1.43 | $1.39 | 28.08 K | $8.77 M |
| 08/26/2026 | $1.26 | $1.37 (8.73%) | $1.40 | $1.26 | 47.11 K | $8.46 M |
| 08/25/2026 | $1.33 | $1.36 (2.26%) | $1.37 | $1.33 | 14.50 K | $8.40 M |
| 08/24/2026 | $1.28 | $1.34 (4.69%) | $1.37 | $1.28 | 49.60 K | $8.27 M |
| 08/21/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.27 | 42.43 K | $8.09 M |
| 08/20/2026 | $1.26 | $1.26 (0%) | $1.31 | $1.25 | 6.10 K | $7.78 M |
| 08/19/2026 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.25 | 28.53 K | $7.90 M |
| 08/18/2026 | $1.22 | $1.26 (3.28%) | $1.27 | $1.19 | 15.40 K | $7.78 M |
| 08/17/2026 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.22 | 30.00 K | $7.53 M |
| 08/14/2026 | $1.26 | $1.27 (0.79%) | $1.32 | $1.25 | 38.40 K | $7.84 M |
| 08/13/2026 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.25 | 15.83 K | $7.94 M |
| 08/12/2026 | $1.26 | $1.26 (0%) | $1.31 | $1.25 | 88.71 K | $7.76 M |
| 08/11/2026 | $1.22 | $1.30 (6.56%) | $1.30 | $1.21 | 59.45 K | $8.00 M |
| 08/10/2026 | $1.23 | $1.25 (1.63%) | $1.30 | $1.22 | 83.01 K | $7.69 M |
| 08/07/2026 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.20 | 11.84 K | $7.51 M |
| 08/06/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.19 | 22.13 K | $7.51 M |
| 08/05/2026 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.18 | 30.43 K | $7.39 M |
| 08/04/2026 | $1.18 | $1.23 (4.24%) | $1.29 | $1.18 | 239.03 K | $7.57 M |
| 08/03/2026 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.14 | 6.70 K | $7.26 M |
| 07/31/2026 | $1.10 | $1.18 (7.27%) | $1.19 | $1.10 | 28.52 K | $7.26 M |
| 07/30/2026 | $1.12 | $1.17 (4.46%) | $1.20 | $1.07 | 61.89 K | $7.20 M |
| 07/29/2026 | $1.15 | $1.07 (-6.96%) | $1.19 | $1.06 | 66.72 K | $6.59 M |
| 07/28/2026 | $1.17 | $1.20 (2.56%) | $1.20 | $1.16 | 55.40 K | $7.39 M |
| 07/27/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 36.45 K | $7.02 M |
| 07/24/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.12 | 1.51 K | $6.89 M |
| 07/23/2026 | $1.10 | $1.12 (1.82%) | $1.17 | $1.10 | 5.82 K | $6.89 M |
| 07/22/2026 | $1.12 | $1.14 (1.79%) | $1.16 | $1.09 | 2.62 K | $7.02 M |
| 07/21/2026 | $1.10 | $1.12 (1.82%) | $1.14 | $1.10 | 4.22 K | $6.89 M |
| 07/20/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.08 | 10.11 K | $6.83 M |
| 07/17/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.11 | 2.60 K | $6.83 M |
| 07/16/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.11 | 8.16 K | $7.02 M |
| 07/15/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.17 | 8.03 K | $7.32 M |
| 07/14/2026 | $1.13 | $1.15 (1.77%) | $1.22 | $1.08 | 68.33 K | $7.08 M |
| 07/13/2026 | $1.10 | $1.11 (0.91%) | $1.11 | $1.08 | 6.31 K | $6.83 M |
| 07/10/2026 | $1.08 | $1.11 (2.78%) | $1.12 | $1.06 | 5.40 K | $6.83 M |
| 07/09/2026 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.05 | 38.61 K | $6.46 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.
