5 DAY PERFORMANCE
-12.55%
1 MONTH PERFORMANCE
+17.58%
3 MONTH PERFORMANCE
-53.49%
6 MONTH PERFORMANCE
+157.73%
YEAR-TO-DATE PERFORMANCE
+115.05%
1 YEAR PERFORMANCE
+112.99%
BT Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.16 | $0.11 (-30.95%) | $0.17 | $0.11 | 2.19 K | $9.79 M |
| 12/04/2025 | $0.14 | $0.12 (-9.3%) | $0.14 | $0.10 | 2.16 K | $9.60 M |
| 11/28/2025 | $0.22 | $0.23 (4.29%) | $0.23 | $0.22 | 199 | $10.22 M |
| 11/24/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 40 | $9.11 M |
| 11/21/2025 | $0.12 | $0.14 (15.02%) | $0.14 | $0.12 | 3.12 K | $8.80 M |
| 11/19/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 400 | $8.74 M |
| 11/17/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1.19 K | $9.23 M |
| 11/13/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 1.19 K | $9.72 M |
| 11/12/2025 | $0.15 | $0.15 (5.82%) | $0.15 | $0.15 | 933 | $10.46 M |
| 11/11/2025 | $0.17 | $0.19 (13.22%) | $0.20 | $0.17 | 3.60 K | $10.59 M |
| 11/10/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 1.00 K | $10.46 M |
| 11/07/2025 | $0.15 | $0.17 (13.17%) | $0.17 | $0.15 | 489 | $10.09 M |
| 11/05/2025 | $0.15 | $0.19 (29.78%) | $0.19 | $0.15 | 2.40 K | $10.77 M |
| 11/03/2025 | $0.17 | $0.19 (12.18%) | $0.19 | $0.17 | 1.06 K | $11.39 M |
| 10/31/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 100 | $11.45 M |
| 10/30/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 558 | $11.08 M |
| 10/29/2025 | $0.27 | $0.18 (-35.51%) | $0.27 | $0.15 | 7.45 K | $12.31 M |
| 10/28/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 327 | $10.83 M |
| 10/24/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 100 | $11.69 M |
| 10/23/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 200 | $10.71 M |
| 10/22/2025 | $0.20 | $0.24 (17.19%) | $0.24 | $0.19 | 4.98 K | $10.71 M |
| 10/21/2025 | $0.22 | $0.22 (0.14%) | $0.22 | $0.22 | 540 | $10.89 M |
| 10/20/2025 | $0.22 | $0.29 (32.12%) | $0.29 | $0.22 | 200 | $11.08 M |
| 10/15/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 18 | $11.32 M |
| 10/14/2025 | $0.21 | $0.22 (7.12%) | $0.22 | $0.21 | 1.20 K | $11.57 M |
| 10/13/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 2.81 K | $11.20 M |
| 10/10/2025 | $0.14 | $0.24 (73.06%) | $0.24 | $0.14 | 23.50 K | $11.32 M |
| 10/08/2025 | $0.21 | $0.19 (-9.95%) | $0.21 | $0.19 | 450 | $11.45 M |
| 10/07/2025 | $0.17 | $0.19 (12.43%) | $0.19 | $0.17 | 5.45 K | $11.57 M |
| 10/06/2025 | $0.16 | $0.16 (0.38%) | $0.21 | $0.16 | 1.34 K | $11.39 M |
| 10/03/2025 | $0.22 | $0.21 (-4.67%) | $0.25 | $0.21 | 3.17 K | $11.63 M |
| 10/02/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 100 | $12.99 M |
| 10/01/2025 | $0.21 | $0.30 (40.43%) | $0.30 | $0.21 | 864 | $12.37 M |
| 09/30/2025 | $0.29 | $0.30 (2.76%) | $0.30 | $0.20 | 8.37 K | $12.19 M |
| 09/29/2025 | $0.29 | $0.29 (-0.03%) | $0.29 | $0.29 | 1.51 K | $11.08 M |
| 09/26/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 500 | $11.57 M |
| 09/25/2025 | $0.18 | $0.24 (31.55%) | $0.29 | $0.18 | 962 | $11.02 M |
| 09/24/2025 | $0.25 | $0.27 (10.2%) | $0.28 | $0.13 | 31.41 K | $11.51 M |
| 09/19/2025 | $0.25 | $0.27 (7.07%) | $0.27 | $0.25 | 1.09 K | $9.60 M |
| 09/18/2025 | $0.34 | $0.34 (-0.21%) | $0.34 | $0.26 | 1.57 K | $9.66 M |
| 09/17/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 377 | $10.28 M |
| 09/16/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 377 | $10.40 M |
| 09/15/2025 | $0.46 | $0.46 (0%) | $0.46 | $0.46 | 537 | $11.39 M |
| 09/11/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 100 | $10.46 M |
| 09/09/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 382 | $11.69 M |
| 09/08/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 62 | $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.
