BT Brands, Inc. - Common Stock (BTBD)

Historical Prices For BT Brands, Inc. - Common Stock (BTBD)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.21	1.21	1.21	1.21	1,956	1.21
4/02/2025	1.25	1.25	1.20	1.20	1,954	1.20
4/01/2025	1.30	1.30	1.21	1.24	6,635	1.24
3/31/2025	1.26	1.37	1.26	1.27	3,811	1.27
3/28/2025	1.29	1.38	1.26	1.33	8,259	1.33
3/27/2025	1.32	1.35	1.27	1.27	14,890	1.27
3/26/2025	1.34	1.34	1.31	1.34	1,583	1.34
3/25/2025	1.34	1.44	1.33	1.35	4,203	1.35
3/24/2025	1.44	1.51	1.30	1.45	8,498	1.45
3/21/2025	1.35	1.69	1.26	1.52	59,043	1.52
3/20/2025	1.32	1.36	1.31	1.34	6,726	1.34
3/19/2025	1.30	1.40	1.27	1.28	6,165	1.28
3/18/2025	1.48	1.49	1.31	1.33	6,599	1.33
3/17/2025	1.48	1.50	1.40	1.41	3,495	1.41
3/14/2025	1.41	1.65	1.30	1.48	31,782	1.48
3/13/2025	1.45	1.46	1.41	1.41	1,491	1.41
3/12/2025	1.34	1.65	1.21	1.45	36,472	1.45
3/11/2025	1.36	1.48	1.24	1.34	3,261	1.34
3/10/2025	1.44	1.44	1.40	1.40	4,801	1.40
3/07/2025	1.49	1.55	1.40	1.55	6,426	1.55
3/06/2025	1.58	1.84	1.50	1.51	32,056	1.51
3/05/2025	1.53	1.90	1.53	1.67	29,465	1.67
3/04/2025	1.54	1.61	1.51	1.53	5,477	1.53
3/03/2025	1.72	1.89	1.54	1.54	26,025	1.54
2/28/2025	1.64	1.90	1.55	1.77	17,143	1.77
2/27/2025	1.54	1.91	1.50	1.65	23,893	1.65
2/26/2025	1.72	1.81	1.53	1.61	10,413	1.61
2/25/2025	1.59	1.85	1.24	1.70	60,484	1.70
2/24/2025	1.82	1.82	1.66	1.70	2,288	1.70
2/21/2025	1.86	1.87	1.85	1.87	2,832	1.87
2/20/2025	1.66	1.79	1.66	1.70	5,541	1.70
2/19/2025	1.71	1.77	1.62	1.66	4,053	1.66
2/18/2025	1.60	1.60	1.60	1.60	562	1.60
2/14/2025	1.90	1.90	1.74	1.78	11,924	1.78
2/13/2025	1.60	1.94	1.60	1.87	3,890	1.87
2/12/2025	1.50	1.80	1.45	1.72	7,461	1.72
2/11/2025	1.74	1.74	1.69	1.69	952	1.69
2/10/2025	1.80	1.81	1.69	1.69	3,238	1.69
2/07/2025	1.93	1.95	1.70	1.80	1,763	1.80
2/06/2025	1.87	1.87	1.87	1.87	2,769	1.87
2/05/2025	1.73	1.94	1.73	1.87	2,564	1.87
2/04/2025	1.96	1.96	1.81	1.81	2,942	1.81
2/03/2025	1.79	1.93	1.78	1.80	1,478	1.80
1/31/2025	2.01	2.01	1.68	1.85	9,955	1.85
1/30/2025	1.80	1.90	1.78	1.86	4,760	1.86
1/29/2025	1.79	1.84	1.78	1.84	3,598	1.84
1/28/2025	1.87	1.90	1.78	1.81	13,498	1.81
1/27/2025	1.66	1.78	1.66	1.78	3,683	1.78
1/24/2025	1.54	2.02	1.54	1.84	43,431	1.84
1/23/2025	1.64	1.65	1.56	1.58	6,811	1.58
1/22/2025	1.52	1.63	1.51	1.58	1,151	1.58
1/21/2025	1.60	1.65	1.46	1.65	13,517	1.65
1/17/2025	1.63	1.65	1.58	1.58	2,746	1.58
1/16/2025	1.64	1.64	1.56	1.56	1,201	1.56
1/13/2025	1.66	0.00	1.68	1.68	135	1.68
1/10/2025	1.66	1.66	1.65	1.66	1,545	1.66
1/08/2025	1.89	1.89	1.59	1.74	34,092	1.74
1/07/2025	1.89	1.89	1.85	1.89	12,433	1.89
1/06/2025	1.61	1.80	1.55	1.80	31,845	1.80