5 DAY PERFORMANCE
+50.44%
1 MONTH PERFORMANCE
+45.30%
3 MONTH PERFORMANCE
+15.65%
6 MONTH PERFORMANCE
+20.57%
YEAR-TO-DATE PERFORMANCE
+22.30%
1 YEAR PERFORMANCE
+32.81%
BT Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.06 | 108.74 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 |
| 05/06/2026 | $1.82 | $1.77 (-2.75%) | $1.82 | $1.74 | 74.32 K | $10.89 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 |
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.
