5 DAY PERFORMANCE
+23.53%
1 MONTH PERFORMANCE
+15.24%
3 MONTH PERFORMANCE
-5.50%
6 MONTH PERFORMANCE
+36.96%
YEAR-TO-DATE PERFORMANCE
+31.25%
1 YEAR PERFORMANCE
+21.15%
BT Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.57 | $1.59 (1.27%) | $1.60 | $1.55 | 11.76 K | $9.79 M |
| 12/04/2025 | $1.53 | $1.56 (1.96%) | $1.65 | $1.47 | 29.00 K | $9.60 M |
| 12/03/2025 | $1.53 | $1.53 (0%) | $1.59 | $1.47 | 11.74 K | $9.42 M |
| 12/02/2025 | $1.53 | $1.55 (1.31%) | $1.59 | $1.53 | 8.60 K | $9.54 M |
| 12/01/2025 | $1.59 | $1.60 (0.63%) | $1.67 | $1.58 | 15.90 K | $9.85 M |
| 11/28/2025 | $1.55 | $1.66 (7.1%) | $1.69 | $1.50 | 59.72 K | $10.22 M |
| 11/26/2025 | $1.44 | $1.56 (8.33%) | $1.60 | $1.44 | 53.10 K | $9.60 M |
| 11/25/2025 | $1.48 | $1.47 (-0.68%) | $1.52 | $1.43 | 27.30 K | $9.05 M |
| 11/24/2025 | $1.44 | $1.48 (2.78%) | $1.51 | $1.38 | 41.50 K | $9.11 M |
| 11/21/2025 | $1.25 | $1.43 (14.4%) | $1.48 | $1.22 | 78.16 K | $8.80 M |
| 11/20/2025 | $1.42 | $1.25 (-11.97%) | $1.46 | $1.25 | 36.04 K | $7.69 M |
| 11/19/2025 | $1.46 | $1.42 (-2.74%) | $1.50 | $1.40 | 33.11 K | $8.74 M |
| 11/18/2025 | $1.48 | $1.46 (-1.35%) | $1.54 | $1.44 | 28.34 K | $8.99 M |
| 11/17/2025 | $1.49 | $1.50 (0.67%) | $1.61 | $1.48 | 71.74 K | $9.23 M |
| 11/14/2025 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.27 | 116.92 K | $9.17 M |
| 11/13/2025 | $1.68 | $1.58 (-5.95%) | $1.68 | $1.56 | 33.00 K | $9.72 M |
| 11/12/2025 | $1.73 | $1.70 (-1.73%) | $1.75 | $1.69 | 52.70 K | $10.46 M |
| 11/11/2025 | $1.70 | $1.72 (1.18%) | $1.74 | $1.66 | 41.21 K | $10.59 M |
| 11/10/2025 | $1.72 | $1.70 (-1.16%) | $1.77 | $1.66 | 48.04 K | $10.46 M |
| 11/07/2025 | $1.56 | $1.64 (5.13%) | $1.71 | $1.50 | 196.41 K | $10.09 M |
| 11/06/2025 | $1.76 | $1.58 (-10.23%) | $1.76 | $1.55 | 134.01 K | $9.72 M |
| 11/05/2025 | $1.74 | $1.75 (0.57%) | $1.78 | $1.72 | 79.34 K | $10.77 M |
| 11/04/2025 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.72 | 86.47 K | $10.83 M |
| 11/03/2025 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.82 | 50.99 K | $11.39 M |
| 10/31/2025 | $1.84 | $1.86 (1.09%) | $2.10 | $1.74 | 429.33 K | $11.45 M |
| 10/30/2025 | $1.94 | $1.80 (-7.22%) | $1.96 | $1.75 | 366.24 K | $11.08 M |
| 10/29/2025 | $1.76 | $2.00 (13.64%) | $2.16 | $1.76 | 1.37 M | $12.31 M |
| 10/28/2025 | $1.86 | $1.76 (-5.38%) | $1.90 | $1.75 | 34.22 K | $10.83 M |
| 10/27/2025 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.87 | 51.60 K | $11.57 M |
| 10/24/2025 | $1.76 | $1.90 (7.95%) | $1.93 | $1.75 | 79.12 K | $11.69 M |
| 10/23/2025 | $1.71 | $1.74 (1.75%) | $1.77 | $1.71 | 68.40 K | $10.71 M |
| 10/22/2025 | $1.75 | $1.74 (-0.57%) | $1.83 | $1.73 | 71.24 K | $10.71 M |
| 10/21/2025 | $1.79 | $1.77 (-1.12%) | $1.82 | $1.77 | 74.30 K | $10.89 M |
| 10/20/2025 | $1.76 | $1.80 (2.27%) | $1.81 | $1.74 | 24.99 K | $11.08 M |
| 10/17/2025 | $1.70 | $1.72 (1.18%) | $1.77 | $1.67 | 38.04 K | $10.59 M |
| 10/16/2025 | $1.87 | $1.73 (-7.49%) | $1.87 | $1.71 | 116.65 K | $10.65 M |
| 10/15/2025 | $1.91 | $1.84 (-3.66%) | $1.91 | $1.81 | 50.41 K | $11.32 M |
| 10/14/2025 | $1.83 | $1.88 (2.73%) | $1.89 | $1.81 | 38.56 K | $11.57 M |
| 10/13/2025 | $1.81 | $1.82 (0.55%) | $1.86 | $1.80 | 71.00 K | $11.20 M |
| 10/10/2025 | $1.94 | $1.84 (-5.15%) | $2.02 | $1.83 | 127.01 K | $11.32 M |
| 10/09/2025 | $1.85 | $1.91 (3.24%) | $1.92 | $1.83 | 182.84 K | $11.76 M |
| 10/08/2025 | $1.91 | $1.86 (-2.62%) | $1.95 | $1.86 | 92.84 K | $11.45 M |
| 10/07/2025 | $1.83 | $1.88 (2.73%) | $1.94 | $1.83 | 113.65 K | $11.57 M |
| 10/06/2025 | $1.84 | $1.85 (0.54%) | $1.90 | $1.82 | 67.00 K | $11.39 M |
| 10/03/2025 | $2.15 | $1.89 (-12.09%) | $2.15 | $1.89 | 198.24 K | $11.63 M |
| 10/02/2025 | $2.05 | $2.11 (2.93%) | $2.11 | $2.00 | 171.44 K | $12.99 M |
| 10/01/2025 | $2.01 | $2.01 (0%) | $2.05 | $1.94 | 177.80 K | $12.37 M |
| 09/30/2025 | $1.86 | $1.98 (6.45%) | $2.01 | $1.80 | 355.22 K | $12.19 M |
| 09/29/2025 | $1.85 | $1.80 (-2.7%) | $1.87 | $1.80 | 104.33 K | $11.08 M |
| 09/26/2025 | $1.81 | $1.88 (3.87%) | $1.93 | $1.76 | 192.60 K | $11.57 M |
| 09/25/2025 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.67 | 242.00 K | $11.02 M |
| 09/24/2025 | $1.69 | $1.87 (10.65%) | $1.91 | $1.64 | 698.91 K | $11.51 M |
| 09/23/2025 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.58 | 313.50 K | $10.16 M |
| 09/22/2025 | $1.59 | $1.61 (1.26%) | $1.64 | $1.54 | 136.71 K | $9.91 M |
| 09/19/2025 | $1.67 | $1.56 (-6.59%) | $1.67 | $1.56 | 106.41 K | $9.60 M |
| 09/18/2025 | $1.69 | $1.57 (-7.1%) | $1.69 | $1.57 | 280.80 K | $9.66 M |
| 09/17/2025 | $1.70 | $1.67 (-1.76%) | $1.73 | $1.60 | 249.34 K | $10.28 M |
| 09/16/2025 | $1.85 | $1.69 (-8.65%) | $1.87 | $1.69 | 554.22 K | $10.40 M |
| 09/15/2025 | $1.87 | $1.85 (-1.07%) | $2.00 | $1.78 | 14.11 M | $11.39 M |
| 09/12/2025 | $1.81 | $1.69 (-6.63%) | $1.81 | $1.66 | 89.23 K | $10.40 M |
| 09/11/2025 | $1.78 | $1.70 (-4.49%) | $1.87 | $1.61 | 253.05 K | $10.46 M |
| 09/10/2025 | $1.92 | $1.72 (-10.42%) | $1.93 | $1.72 | 179.40 K | $10.59 M |
| 09/09/2025 | $1.90 | $1.90 (0%) | $2.00 | $1.85 | 165.54 K | $11.69 M |
| 09/08/2025 | $2.22 | $2.00 (-9.91%) | $2.45 | $1.87 | 461.80 K | $12.31 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.
