5 DAY PERFORMANCE
+44.07%
1 MONTH PERFORMANCE
+58.88%
3 MONTH PERFORMANCE
-3.41%
6 MONTH PERFORMANCE
+34.92%
YEAR-TO-DATE PERFORMANCE
+22.30%
1 YEAR PERFORMANCE
-19.81%
BT Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.20 | 11.35 K | $7.57 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 |
| 07/08/2026 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.04 | 16.85 K | $6.40 M |
| 07/07/2026 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.06 | 7.04 K | $6.59 M |
| 07/06/2026 | $1.07 | $1.07 (0%) | $1.13 | $1.05 | 69.80 K | $6.59 M |
| 07/02/2026 | $1.07 | $1.08 (0.93%) | $1.12 | $1.07 | 5.32 K | $6.65 M |
| 07/01/2026 | $1.06 | $1.08 (1.89%) | $1.14 | $1.06 | 26.03 K | $6.65 M |
| 06/30/2026 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.05 | 10.00 K | $6.59 M |
| 06/29/2026 | $1.05 | $1.11 (5.71%) | $1.13 | $1.05 | 92.50 K | $6.83 M |
| 06/26/2026 | $1.05 | $1.05 (0%) | $1.05 | $1.04 | 38.40 K | $6.46 M |
| 06/25/2026 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.03 | 39.14 K | $6.52 M |
| 06/24/2026 | $1.04 | $1.09 (4.81%) | $1.09 | $1.04 | 36.42 K | $6.71 M |
| 06/23/2026 | $1.05 | $1.05 (0%) | $1.10 | $1.04 | 36.00 K | $6.46 M |
| 06/22/2026 | $1.11 | $1.06 (-4.5%) | $1.13 | $1.04 | 109.40 K | $6.52 M |
| 06/18/2026 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.08 | 47.20 K | $6.95 M |
| 06/17/2026 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.13 | 29.33 K | $7.02 M |
| 06/16/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.14 | 48.60 K | $7.08 M |
| 06/15/2026 | $1.15 | $1.18 (2.61%) | $1.20 | $1.15 | 16.02 K | $7.26 M |
| 06/12/2026 | $1.15 | $1.16 (0.87%) | $1.22 | $1.14 | 27.22 K | $7.14 M |
| 06/11/2026 | $1.12 | $1.16 (3.57%) | $1.20 | $1.12 | 11.53 K | $7.14 M |
| 06/10/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.14 | 17.10 K | $7.02 M |
| 06/09/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.16 | 39.30 K | $7.20 M |
| 06/08/2026 | $1.14 | $1.16 (1.75%) | $1.19 | $1.12 | 74.70 K | $7.14 M |
| 06/05/2026 | $1.18 | $1.14 (-3.39%) | $1.22 | $1.14 | 55.44 K | $7.02 M |
| 06/04/2026 | $1.17 | $1.18 (0.85%) | $1.23 | $1.17 | 26.59 K | $7.26 M |
| 06/03/2026 | $1.16 | $1.19 (2.59%) | $1.24 | $1.15 | 96.40 K | $7.32 M |
| 06/02/2026 | $1.16 | $1.17 (0.86%) | $1.21 | $1.14 | 109.20 K | $7.20 M |
| 06/01/2026 | $1.12 | $1.14 (1.79%) | $1.19 | $1.12 | 80.14 K | $7.02 M |
| 05/29/2026 | $1.13 | $1.13 (0%) | $1.18 | $1.12 | 29.02 K | $6.95 M |
| 05/28/2026 | $1.12 | $1.15 (2.68%) | $1.17 | $1.11 | 53.12 K | $7.08 M |
| 05/27/2026 | $1.10 | $1.12 (1.82%) | $1.14 | $1.10 | 94.53 K | $6.89 M |
| 05/26/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.12 | 11.79 K | $6.89 M |
| 05/22/2026 | $1.14 | $1.17 (2.63%) | $1.18 | $1.09 | 105.21 K | $7.20 M |
| 05/21/2026 | $1.10 | $1.16 (5.45%) | $1.19 | $1.10 | 111.90 K | $7.14 M |
| 05/20/2026 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.08 | 39.60 K | $6.77 M |
| 05/19/2026 | $1.11 | $1.08 (-2.7%) | $1.17 | $1.08 | 86.42 K | $6.65 M |
| 05/18/2026 | $1.07 | $1.09 (1.87%) | $1.14 | $1.07 | 169.70 K | $6.71 M |
| 05/15/2026 | $1.08 | $1.08 (0%) | $1.13 | $1.06 | 72.93 K | $6.65 M |
| 05/14/2026 | $1.09 | $1.11 (1.83%) | $1.14 | $1.09 | 53.20 K | $6.83 M |
| 05/13/2026 | $1.09 | $1.11 (1.83%) | $1.13 | $1.05 | 178.80 K | $6.83 M |
| 05/12/2026 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.06 | 152.00 K | $6.71 M |
| 05/11/2026 | $1.09 | $1.10 (0.92%) | $1.14 | $1.03 | 459.90 K | $6.77 M |
| 05/08/2026 | $1.20 | $1.14 (-5%) | $1.24 | $1.09 | 914.51 K | $7.02 M |
| 05/07/2026 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.75 | 392.31 K | $10.83 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.
