Dark

BTBD
BT Brands, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026

1.18USD+0.855%(+0.01)28,515

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.17)0

After-hours

Jul 31, 2026 4:01:30 PM EDT

1.21USD0.000%(+1.21)193

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.1025	1.19000	1.10250	1.1800	+0.855%	28,515	0.000%
2026-07-30	1.1203	1.20160	1.07000	1.1700	+9.859%	61,892	+0.855%
2026-07-29	1.1500	1.19000	1.06000	1.0650	-11.250%	66,720	+10.798%
2026-07-28	1.1700	1.20000	1.16000	1.2000	+5.263%	55,392	-1.667%
2026-07-27	1.1200	1.18000	1.12000	1.1400	+1.786%	36,450	+3.509%
2026-07-24	1.1500	1.15000	1.12000	1.1200	0.000%	1,511	+5.357%
2026-07-23	1.1000	1.17000	1.10000	1.1200	-1.754%	5,824	+5.357%
2026-07-22	1.1200	1.15500	1.09000	1.1400	+1.786%	2,624	+3.509%
2026-07-21	1.1000	1.14000	1.10000	1.1200	+0.901%	4,216	+5.357%
2026-07-20	1.1000	1.12100	1.08000	1.1100	0.000%	10,107	+6.306%
2026-07-17	1.1101	1.13010	1.11000	1.1100	-2.632%	2,556	+6.306%
2026-07-16	1.1300	1.15000	1.11010	1.1400	-4.202%	8,162	+3.509%
2026-07-15	1.2200	1.22000	1.17000	1.1900	+3.478%	8,031	-0.840%
2026-07-14	1.1300	1.22000	1.08000	1.1500	+3.978%	65,170	+2.609%
2026-07-13	1.1000	1.11000	1.08000	1.1060	-0.360%	6,313	+6.691%
2026-07-10	1.0750	1.11980	1.06000	1.1100	+5.714%	5,368	+6.306%
2026-07-09	1.0674	1.08580	1.05000	1.0500	+0.962%	38,605	+12.381%
2026-07-08	1.0500	1.09000	1.04000	1.0400	-2.804%	16,850	+13.462%
2026-07-07	1.1293	1.12930	1.05840	1.0700	0.000%	7,036	+10.280%
2026-07-06	1.0700	1.13000	1.05000	1.0700	-0.926%	69,781	+10.280%
2026-07-02	1.0700	1.12000	1.07000	1.0800	0.000%	5,319	+9.259%
2026-07-01	1.0600	1.14000	1.06000	1.0800	+0.935%	26,034	+9.259%
2026-06-30	1.0900	1.11160	1.05000	1.0700	-3.604%	9,959	+10.280%
2026-06-29	1.0500	1.13000	1.05000	1.1100	+5.714%	92,450	+6.306%
2026-06-26	1.0548	1.05480	1.04000	1.0500	-0.943%	38,392	+12.381%
2026-06-25	1.0799	1.07990	1.03000	1.0600	-2.304%	39,141	+11.321%
2026-06-24	1.0400	1.09020	1.04000	1.0850	+3.333%	36,419	+8.756%
2026-06-23	1.0500	1.09890	1.04000	1.0500	-0.943%	35,973	+12.381%
2026-06-22	1.1100	1.13000	1.04120	1.0600	-6.195%	109,369	+11.321%
2026-06-18	1.1600	1.18000	1.08000	1.1300	-0.877%	47,197	+4.425%
2026-06-17	1.1450	1.16500	1.13080	1.1400	-0.870%	29,326	+3.509%
2026-06-16	1.1660	1.19000	1.14000	1.1500	-2.542%	48,605	+2.609%
2026-06-15	1.1500	1.20000	1.15000	1.1800	+1.724%	16,025	0.000%
2026-06-12	1.1500	1.22000	1.14020	1.1600	0.000%	27,218	+1.724%
2026-06-11	1.1200	1.20000	1.12000	1.1600	+1.754%	11,530	+1.724%
2026-06-10	1.1800	1.19000	1.14000	1.1400	-2.564%	17,092	+3.509%
2026-06-09	1.1700	1.20000	1.16000	1.1700	+0.862%	39,268	+0.855%
2026-06-08	1.1400	1.19000	1.12000	1.1600	+1.754%	74,681	+1.724%
2026-06-05	1.1800	1.22000	1.14000	1.1400	-3.390%	55,439	+3.509%
2026-06-04	1.1700	1.23000	1.17000	1.1800	-0.840%	26,594	0.000%
2026-06-03	1.1600	1.24000	1.15000	1.1900	+1.709%	96,385	-0.840%
2026-06-02	1.1600	1.21000	1.13640	1.1700	+2.632%	109,189	+0.855%
2026-06-01	1.1200	1.19000	1.12000	1.1400	+0.885%	80,136	+3.509%
2026-05-29	1.1320	1.18000	1.12190	1.1300	-1.739%	29,015	+4.425%
2026-05-28	1.1200	1.17000	1.11000	1.1500	+2.679%	53,117	+2.609%
2026-05-27	1.1000	1.14000	1.10000	1.1200	0.000%	94,528	+5.357%
2026-05-26	1.1400	1.15000	1.12000	1.1200	-4.274%	11,790	+5.357%
2026-05-22	1.1400	1.18000	1.09000	1.1700	+0.862%	105,207	+0.855%
2026-05-21	1.1020	1.19000	1.10200	1.1600	+5.455%	111,879	+1.724%
2026-05-20	1.1200	1.15000	1.08040	1.1000	+1.852%	39,579	+7.273%
2026-05-19	1.1052	1.16500	1.08000	1.0800	-0.917%	86,419	+9.259%
2026-05-18	1.0700	1.14000	1.07000	1.0900	+0.926%	169,705	+8.257%
2026-05-15	1.0800	1.13000	1.06000	1.0800	-2.703%	72,928	+9.259%
2026-05-14	1.0900	1.13950	1.08760	1.1100	0.000%	53,173	+6.306%
2026-05-13	1.0900	1.13000	1.05000	1.1100	+1.835%	178,802	+6.306%
2026-05-12	1.1100	1.11000	1.06000	1.0900	-0.909%	151,953	+8.257%
2026-05-11	1.0900	1.13990	1.03000	1.1000	-3.509%	459,880	+7.273%
2026-05-08	1.1950	1.24000	1.09000	1.1400	-35.227%	914,509	+3.509%
2026-05-07	1.7800	1.79460	1.75000	1.7600	-0.565%	392,309	-32.955%
2026-05-06	1.8200	1.82000	1.74000	1.7700	-0.562%	74,323	-33.333%
2026-05-05	1.8100	1.83650	1.77000	1.7800	-1.111%	97,239	-33.708%
2026-05-04	1.9300	1.93000	1.72000	1.8000	-7.692%	186,715	-34.444%
2026-05-01	1.8600	1.97000	1.83080	1.9500	+4.839%	174,195	-39.487%
2026-04-30	2.1700	2.17680	1.82000	1.8600	-17.333%	404,676	-36.559%
2026-04-29	2.2200	2.31000	2.07000	2.2500	+8.696%	917,897	-47.556%
2026-04-28	1.7800	2.10000	1.73500	2.0700	+16.949%	413,571	-42.995%
2026-04-27	1.8100	1.86930	1.76000	1.7700	-3.279%	61,084	-33.333%
2026-04-24	1.8300	1.86500	1.81000	1.8300	+0.549%	18,294	-35.519%
2026-04-23	1.9400	1.95470	1.78000	1.8200	-6.667%	55,896	-35.165%
2026-04-22	1.9400	2.01000	1.94000	1.9500	+3.175%	95,910	-39.487%
2026-04-21	2.2100	2.22000	1.89000	1.8900	-16.000%	249,155	-37.566%
2026-04-20	2.1000	2.43000	2.08000	2.2500	+3.687%	626,572	-47.556%
2026-04-17	1.9300	2.20000	1.89000	2.1700	+6.897%	524,606	-45.622%
2026-04-16	1.8200	2.05000	1.78000	2.0300	+12.155%	895,377	-41.872%
2026-04-15	1.7200	1.87000	1.63000	1.8100	+3.725%	930,786	-34.807%
2026-04-14	1.9300	1.99000	1.53000	1.7450	+2.047%	31,076,979	-32.378%
2026-04-13	1.6600	1.75990	1.63000	1.7100	+5.556%	135,354	-30.994%
2026-04-10	1.7200	1.80000	1.61000	1.6200	-7.955%	365,332	-27.160%
2026-04-09	1.8500	1.85990	1.73000	1.7600	-6.383%	259,173	-32.955%
2026-04-08	1.9300	1.93820	1.80270	1.8800	-3.590%	389,935	-37.234%
2026-04-07	2.0700	2.15000	1.73000	1.9500	-6.699%	1,008,870	-39.487%
2026-04-06	2.3100	2.47990	1.96000	2.0900	+10.582%	6,876,053	-43.541%
2026-04-02	1.7400	1.98000	1.70000	1.8900	+7.386%	1,125,955	-37.566%
2026-04-01	1.7400	1.85000	1.64000	1.7600	+0.571%	149,706	-32.955%
2026-03-31	1.6300	1.82000	1.48000	1.7500	+10.759%	436,531	-32.571%
2026-03-30	1.6900	1.69000	1.47000	1.5800	-4.819%	316,192	-25.316%
2026-03-27	1.6000	1.67000	1.55000	1.6600	-2.924%	330,418	-28.916%
2026-03-26	2.1500	2.26000	1.60000	1.7100	-8.065%	2,384,981	-30.994%
2026-03-25	1.4400	1.87000	1.41000	1.8600	+30.986%	1,799,351	-36.559%
2026-03-24	1.4800	1.48000	1.36000	1.4200	-3.401%	77,472	-16.901%
2026-03-23	1.3300	1.55000	1.32000	1.4700	+12.214%	375,671	-19.728%
2026-03-20	1.3700	1.42428	1.31000	1.3100	-5.755%	34,363	-9.924%
2026-03-19	1.4100	1.42000	1.36000	1.3900	-0.714%	30,514	-15.108%
2026-03-18	1.4100	1.46500	1.39930	1.4000	-0.709%	28,700	-15.714%
2026-03-17	1.4700	1.51500	1.41000	1.4100	-6.623%	123,587	-16.312%
2026-03-16	1.4500	1.55000	1.42000	1.5100	+4.138%	98,671	-21.854%
2026-03-13	1.4100	1.45000	1.40000	1.4500	+0.694%	24,007	-18.621%
2026-03-12	1.5000	1.50000	1.39010	1.4400	+2.128%	34,495	-18.056%
2026-03-11	1.4500	1.49000	1.35500	1.4100	-6.623%	152,819	-16.312%
2026-03-10	1.6800	1.71000	1.47000	1.5100	-11.176%	373,905	-21.854%
2026-03-09	1.7100	1.99000	1.63000	1.7000	+10.390%	1,631,186	-30.588%
2026-03-06	1.3200	1.59000	1.31000	1.5400	+12.409%	527,432	-23.377%
2026-03-05	1.3100	1.37000	1.30500	1.3700	+4.580%	59,006	-13.869%
2026-03-04	1.2700	1.31000	1.23000	1.3100	+3.150%	13,685	-9.924%
2026-03-03	1.2300	1.28000	1.22000	1.2700	+1.600%	28,286	-7.087%
2026-03-02	1.2500	1.28000	1.24000	1.2500	-3.101%	35,947	-5.600%
2026-02-27	1.2600	1.30000	1.25010	1.2900	-0.769%	18,238	-8.527%
2026-02-26	1.3100	1.32500	1.27000	1.3000	-0.763%	32,997	-9.231%
2026-02-25	1.3100	1.31000	1.25000	1.3100	+0.769%	60,793	-9.924%
2026-02-24	1.2850	1.30000	1.27000	1.3000	-1.515%	21,563	-9.231%
2026-02-23	1.3200	1.34000	1.28400	1.3200	0.000%	59,581	-10.606%
2026-02-20	1.3300	1.35500	1.30000	1.3200	-2.222%	34,617	-10.606%
2026-02-19	1.3800	1.44000	1.33000	1.3500	+1.504%	101,547	-12.593%
2026-02-18	1.4400	1.46000	1.25000	1.3300	+0.758%	199,923	-11.278%
2026-02-17	1.2000	1.39000	1.16100	1.3200	+9.091%	359,532	-10.606%
2026-02-13	1.1650	1.23440	1.16500	1.2100	+3.419%	19,596	-2.479%
2026-02-12	1.2400	1.24000	1.15000	1.1700	-4.098%	15,845	+0.855%
2026-02-11	1.2000	1.28000	1.14500	1.2200	+1.667%	57,491	-3.279%
2026-02-10	1.3000	1.30000	1.19500	1.2000	-6.250%	15,347	-1.667%
2026-02-09	1.2500	1.29000	1.21000	1.2800	+1.587%	14,135	-7.813%
2026-02-06	1.2101	1.28000	1.21000	1.2600	+4.132%	19,057	-6.349%
2026-02-05	1.2500	1.26870	1.21000	1.2100	-4.724%	29,472	-2.479%
2026-02-04	1.3150	1.31500	1.26000	1.2700	-0.781%	21,277	-7.087%
2026-02-03	1.3300	1.43000	1.28000	1.2800	-3.759%	16,434	-7.813%
2026-02-02	1.3100	1.38830	1.31000	1.3300	0.000%	7,832	-11.278%
2026-01-30	1.3100	1.35000	1.30000	1.3300	-0.746%	24,929	-11.278%
2026-01-29	1.4400	1.46040	1.33300	1.3400	-4.286%	50,701	-11.940%
2026-01-28	1.5300	1.53500	1.40000	1.4000	-6.040%	54,786	-15.714%
2026-01-27	1.5800	1.58000	1.46000	1.4900	-2.614%	30,332	-20.805%
2026-01-26	1.6400	1.64000	1.53000	1.5300	-4.375%	37,960	-22.876%
2026-01-23	1.5600	1.70000	1.56000	1.6000	+2.564%	80,952	-26.250%
2026-01-22	1.5350	1.58000	1.53500	1.5600	+5.405%	20,530	-24.359%
2026-01-21	1.4501	1.55000	1.45010	1.4800	-0.671%	10,075	-20.270%
2026-01-20	1.4600	1.49500	1.44010	1.4900	+1.361%	7,824	-20.805%
2026-01-16	1.5000	1.51000	1.45300	1.4700	-2.649%	43,167	-19.728%
2026-01-15	1.5500	1.60200	1.51000	1.5100	+0.667%	75,314	-21.854%
2026-01-14	1.4500	1.56910	1.45000	1.5000	+2.041%	9,117	-21.333%
2026-01-13	1.5000	1.50000	1.43000	1.4700	-2.000%	23,251	-19.728%
2026-01-12	1.5600	1.56000	1.48000	1.5000	-3.226%	8,376	-21.333%
2026-01-09	1.5100	1.62250	1.49000	1.5500	+2.649%	32,224	-23.871%
2026-01-08	1.4900	1.53990	1.46500	1.5100	+3.425%	29,758	-21.854%
2026-01-07	1.4996	1.49960	1.41000	1.4600	-1.351%	6,335	-19.178%
2026-01-06	1.3800	1.50000	1.38000	1.4800	+7.246%	33,665	-20.270%
2026-01-05	1.4200	1.42000	1.38000	1.3800	-4.828%	35,166	-14.493%
2026-01-02	1.4100	1.46000	1.35000	1.4500	+4.317%	33,372	-18.621%
2025-12-31	1.4200	1.44000	1.38000	1.3900	-0.714%	41,820	-15.108%
2025-12-30	1.4250	1.42500	1.39000	1.4000	-1.408%	29,951	-15.714%
2025-12-29	1.4700	1.47000	1.37000	1.4200	-1.389%	51,948	-16.901%
2025-12-26	1.4100	1.44090	1.38000	1.4400	+1.053%	16,774	-18.056%
2025-12-24	1.4100	1.45000	1.34010	1.4250	+1.064%	23,758	-17.193%
2025-12-23	1.3650	1.41000	1.32000	1.4100	+6.818%	61,530	-16.312%
2025-12-22	1.4000	1.43000	1.30000	1.3200	-2.941%	33,723	-10.606%
2025-12-19	1.3900	1.42000	1.29250	1.3600	-2.649%	68,512	-13.235%
2025-12-18	1.4000	1.47870	1.39000	1.3970	+0.287%	9,838	-15.533%
2025-12-17	1.4800	1.51000	1.33200	1.3930	-8.355%	34,940	-15.291%
2025-12-16	1.5100	1.52000	1.49000	1.5200	+2.013%	7,762	-22.368%
2025-12-15	1.5500	1.55000	1.49000	1.4900	-2.932%	9,232	-20.805%
2025-12-12	1.5443	1.56000	1.52310	1.5350	-0.968%	7,257	-23.127%
2025-12-11	1.5400	1.56850	1.51000	1.5500	-1.274%	8,388	-23.871%
2025-12-10	1.5000	1.60000	1.50000	1.5700	+1.290%	13,801	-24.841%
2025-12-09	1.5700	1.62300	1.48000	1.5500	-1.899%	36,810	-23.871%
2025-12-08	1.6000	1.60000	1.55000	1.5800	-0.629%	14,106	-25.316%
2025-12-05	1.5700	1.60250	1.55000	1.5900	+1.923%	11,761	-25.786%
2025-12-04	1.5300	1.65000	1.47000	1.5600	+1.961%	28,992	-24.359%
2025-12-03	1.5300	1.59000	1.47000	1.5300	-1.290%	11,742	-22.876%
2025-12-02	1.5300	1.58950	1.52500	1.5500	-3.125%	8,574	-23.871%
2025-12-01	1.5900	1.67000	1.58000	1.6000	-3.614%	15,880	-26.250%
2025-11-28	1.5500	1.69000	1.50000	1.6600	+6.410%	59,723	-28.916%
2025-11-26	1.4400	1.60310	1.44000	1.5600	+6.122%	53,099	-24.359%
2025-11-25	1.4800	1.52000	1.42500	1.4700	-0.676%	27,270	-19.728%
2025-11-24	1.4400	1.51000	1.38000	1.4800	+3.497%	41,452	-20.270%
2025-11-21	1.2500	1.48000	1.22000	1.4300	+14.400%	78,160	-17.483%
2025-11-20	1.4200	1.45500	1.25000	1.2500	-11.972%	36,042	-5.600%
2025-11-19	1.4600	1.50000	1.40000	1.4200	-2.740%	33,110	-16.901%
2025-11-18	1.4800	1.53830	1.44000	1.4600	-2.861%	28,337	-19.178%
2025-11-17	1.4900	1.60990	1.48000	1.5030	+0.872%	71,742	-21.490%
2025-11-14	1.5600	1.56000	1.27000	1.4900	-5.696%	116,924	-20.805%
2025-11-13	1.6800	1.68000	1.56000	1.5800	-7.059%	32,979	-25.316%
2025-11-12	1.7300	1.75000	1.68500	1.7000	-1.163%	52,686	-30.588%
2025-11-11	1.7000	1.74000	1.66000	1.7200	+1.176%	41,211	-31.395%
2025-11-10	1.7200	1.77000	1.66000	1.7000	+3.659%	48,035	-30.588%
2025-11-07	1.5600	1.71000	1.50000	1.6400	+3.797%	196,413	-28.049%
2025-11-06	1.7600	1.76000	1.55081	1.5800	-9.714%	134,013	-25.316%
2025-11-05	1.7400	1.78000	1.72000	1.7500	-0.568%	79,340	-32.571%
2025-11-04	1.8000	1.80840	1.72000	1.7600	-4.865%	86,472	-32.955%
2025-11-03	1.9000	1.92930	1.82000	1.8500	-0.538%	50,994	-36.216%
2025-10-31	1.8400	2.10000	1.74000	1.8600	+3.333%	428,928	-36.559%
2025-10-30	1.9400	1.96000	1.75000	1.8000	-10.000%	366,241	-34.444%
2025-10-29	1.7600	2.16000	1.76000	2.0000	+13.636%	1,371,138	-41.000%
2025-10-28	1.8550	1.90000	1.75000	1.7600	-6.383%	34,218	-32.955%
2025-10-27	1.9000	1.94000	1.87000	1.8800	-1.053%	51,581	-37.234%
2025-10-24	1.7600	1.93000	1.75000	1.9000	+9.195%	79,117	-37.895%
2025-10-23	1.7100	1.77000	1.71000	1.7400	0.000%	68,376	-32.184%
2025-10-22	1.7500	1.83000	1.72500	1.7400	-1.695%	71,238	-32.184%
2025-10-21	1.7900	1.81900	1.77000	1.7700	-1.667%	74,295	-33.333%
2025-10-20	1.7600	1.81000	1.74000	1.8000	+4.651%	24,994	-34.444%
2025-10-17	1.7000	1.77000	1.67000	1.7200	-0.578%	38,042	-31.395%
2025-10-16	1.8700	1.87000	1.71000	1.7300	-5.978%	116,649	-31.792%
2025-10-15	1.9100	1.91000	1.81000	1.8400	-2.128%	50,410	-35.870%
2025-10-14	1.8300	1.89000	1.81010	1.8800	+3.297%	38,555	-37.234%
2025-10-13	1.8100	1.86000	1.80000	1.8200	-1.087%	70,973	-35.165%
2025-10-10	1.9400	2.02000	1.83070	1.8400	-3.665%	127,010	-35.870%
2025-10-09	1.8500	1.92000	1.83000	1.9100	+2.688%	182,843	-38.220%
2025-10-08	1.9100	1.95100	1.86000	1.8600	-1.064%	92,837	-36.559%
2025-10-07	1.8300	1.94000	1.83000	1.8800	+1.622%	113,648	-37.234%
2025-10-06	1.8400	1.89600	1.82005	1.8500	-2.116%	66,979	-36.216%
2025-10-03	2.1500	2.15000	1.89000	1.8900	-10.427%	198,235	-37.566%
2025-10-02	2.0500	2.11330	2.00070	2.1100	+4.975%	171,438	-44.076%
2025-10-01	2.0100	2.04970	1.94000	2.0100	+1.515%	177,778	-41.294%
2025-09-30	1.8600	2.01000	1.80000	1.9800	+10.000%	355,222	-40.404%
2025-09-29	1.8500	1.87000	1.80000	1.8000	-4.255%	104,325	-34.444%
2025-09-26	1.8100	1.93000	1.75720	1.8800	+5.028%	192,591	-37.234%
2025-09-25	1.8100	1.84000	1.67000	1.7900	-4.278%	241,954	-34.078%
2025-09-24	1.6900	1.91000	1.64000	1.8700	+13.333%	698,907	-36.898%
2025-09-23	1.6600	1.67000	1.58000	1.6500	+2.484%	313,465	-28.485%
2025-09-22	1.5900	1.64000	1.54100	1.6100	+3.205%	136,711	-26.708%
2025-09-19	1.6700	1.67000	1.56000	1.5600	-0.637%	106,408	-24.359%
2025-09-18	1.6900	1.69000	1.57000	1.5700	-5.988%	280,755	-24.841%
2025-09-17	1.7000	1.72990	1.60000	1.6700	-1.183%	249,343	-29.341%
2025-09-16	1.8500	1.87000	1.69000	1.6900	-8.649%	554,218	-30.178%
2025-09-15	1.8700	2.00000	1.78000	1.8500	+9.467%	14,107,751	-36.216%
2025-09-12	1.8100	1.81000	1.66290	1.6900	-0.588%	89,226	-30.178%
2025-09-11	1.7800	1.86950	1.61000	1.7000	-1.163%	253,047	-30.588%
2025-09-10	1.9200	1.92980	1.72000	1.7200	-9.474%	179,352	-31.395%
2025-09-09	1.9000	2.00000	1.85000	1.9000	-5.000%	165,544	-37.895%
2025-09-08	2.2200	2.44720	1.86500	2.0000	-13.043%	461,792	-41.000%
2025-09-05	2.8600	2.86000	2.30000	2.3000	-19.861%	494,368	-48.696%
2025-09-04	2.9100	3.10000	2.27000	2.8700	-5.281%	2,405,278	-58.885%
2025-09-03	3.9550	4.50000	2.80000	3.0300	+63.784%	105,546,300	-61.056%
2025-09-02	1.8000	1.87000	1.64000	1.8500	+0.543%	16,112	-36.216%
2025-08-29	1.8000	1.89000	1.80000	1.8400	+2.222%	33,263	-35.870%
2025-08-28	1.8500	1.88000	1.66000	1.8000	-1.639%	78,318	-34.444%
2025-08-27	1.8500	1.89000	1.79010	1.8300	+3.390%	53,069	-35.519%
2025-08-26	1.7500	1.79990	1.72000	1.7700	-1.667%	72,743	-33.333%
2025-08-25	1.7700	1.86000	1.70730	1.8000	+2.273%	66,291	-34.444%
2025-08-22	1.6900	1.81990	1.59000	1.7600	+2.924%	176,094	-32.955%
2025-08-21	1.5700	1.80000	1.50000	1.7100	+11.765%	108,959	-30.994%
2025-08-20	1.6000	1.63900	1.51000	1.5300	-0.649%	47,280	-22.876%
2025-08-19	1.5600	1.62000	1.52000	1.5400	-2.532%	46,810	-23.377%
2025-08-18	1.6000	1.66000	1.54000	1.5800	-1.250%	92,756	-25.316%
2025-08-15	1.6300	1.66000	1.55000	1.6000	0.000%	79,444	-26.250%
2025-08-14	1.6420	1.72000	1.60000	1.6000	-3.614%	71,599	-26.250%
2025-08-13	1.6900	1.71000	1.58000	1.6600	-6.742%	214,944	-28.916%
2025-08-12	1.8900	1.89000	1.70000	1.7800	-3.784%	107,076	-33.708%
2025-08-11	1.8600	1.86990	1.69000	1.8500	-7.035%	182,018	-36.216%
2025-08-08	2.2300	2.23000	1.85000	1.9900	-6.132%	1,506,116	-40.704%
2025-08-07	2.0800	2.29940	2.04000	2.1200	-2.752%	240,490	-44.340%
2025-08-06	2.6400	2.67000	1.99060	2.1800	-16.794%	1,187,384	-45.872%
2025-08-05	2.3300	2.67000	2.33000	2.6200	-4.727%	1,436,657	-54.962%
2025-08-04	2.0900	5.60000	2.05330	2.7500	+67.683%	127,867,717	-57.091%
2025-08-01	1.5200	1.87000	1.34000	1.6400	+10.067%	113,480	-28.049%
2025-07-31	1.5160	1.56180	1.49000	1.4900	-4.829%	14,526	-20.805%
2025-07-30	1.4950	1.58000	1.45080	1.5656	+5.670%	9,500	-24.630%
2025-07-29	1.5500	1.62800	1.46000	1.4816	-3.792%	10,058	-20.356%
2025-07-28	1.3000	1.61100	1.30000	1.5400	+21.260%	62,793	-23.377%
2025-07-25	1.2950	1.37130	1.27000	1.2700	+0.794%	11,390	-7.087%
2025-07-24	1.3400	1.34000	1.25930	1.2600	0.000%	6,359	-6.349%
2025-07-23	1.2300	1.26000	1.23000	1.2600	0.000%	1,836	-6.349%
2025-07-22	1.2093	1.29000	1.20000	1.2600	+4.132%	6,725	-6.349%
2025-07-21	1.2100	1.22000	1.21000	1.2100	-0.820%	1,569	-2.479%
2025-07-18	1.2300	1.25500	1.22000	1.2200	0.000%	1,845	-3.279%
2025-07-17	1.2000	1.25500	1.20000	1.2200	+1.667%	3,325	-3.279%
2025-07-16	1.2200	1.23000	1.05000	1.2000	-4.641%	22,301	-1.667%
2025-07-15	1.2600	1.26000	1.22230	1.2584	+3.072%	1,023	-6.230%
2025-07-14	1.2200	1.24280	1.21000	1.2209	+2.597%	1,558	-3.350%
2025-07-11	1.1701	1.24000	1.17010	1.1900	-8.222%	6,794	-0.840%
2025-07-10	1.2800	1.29800	1.28000	1.2966	+2.094%	1,108	-8.993%
2025-07-09	1.2900	1.29000	1.27000	1.2700	0.000%	3,729	-7.087%
2025-07-08	1.3100	1.33000	1.15000	1.2700	-3.053%	13,335	-7.087%
2025-07-07	1.3000	1.36000	1.30000	1.3100	+0.769%	1,754	-9.924%
2025-07-03	1.3000	1.32000	1.30000	1.3000	-5.109%	1,110	-9.231%
2025-07-02	1.3992	1.49000	1.37000	1.3700	+1.107%	25,504	-13.869%
2025-07-01	1.3500	1.42000	1.35000	1.3550	+2.652%	1,872	-12.915%
2025-06-30	1.3350	1.33900	1.32000	1.3200	-0.752%	4,197	-10.606%
2025-06-27	1.3300	1.33010	1.33000	1.3300	0.000%	1,041	-11.278%
2025-06-26	1.3300	1.33000	1.33000	1.3300	-2.206%	2,242	-11.278%
2025-06-25	1.3300	1.36000	1.33000	1.3600	+0.741%	1,124	-13.235%
2025-06-24	1.3000	1.35800	1.30000	1.3500	+5.469%	1,433	-12.593%
2025-06-23	1.2800	1.28000	1.28000	1.2800	+3.226%	543	-7.813%
2025-06-20	1.2400	1.24000	1.24000	1.2400	-7.463%	1	-4.839%
2025-06-17	1.3400	1.34000	1.34000	1.3400	-2.190%	2	-11.940%
2025-06-16	1.3700	1.37000	1.37000	1.3700	-2.143%	1,197	-13.869%
2025-06-13	1.3400	1.40000	1.26000	1.4000	-2.098%	809	-15.714%
2025-06-11	1.3600	1.43000	1.36000	1.4300	+0.351%	631	-17.483%
2025-06-10	1.4100	1.42500	1.36000	1.4250	+0.352%	3,155	-17.193%
2025-06-09	1.4200	1.42000	1.42000	1.4200	+2.735%	670	-16.901%
2025-06-06	1.3297	1.38220	1.32010	1.3822	+2.385%	1,433	-14.629%
2025-06-05	1.3500	1.35000	1.35000	1.3500	0.000%	414	-12.593%
2025-06-04	1.3400	1.37000	1.31000	1.3500	+0.746%	3,344	-12.593%
2025-06-03	1.3700	1.37000	1.34000	1.3400	+6.349%	837	-11.940%
2025-06-02	1.3200	1.40000	1.26000	1.2600	0.000%	6,057	-6.349%
2025-05-30	1.2600	1.26000	1.26000	1.2600	-6.667%	726	-6.349%
2025-05-29	1.3500	1.35000	1.35000	1.3500	+3.053%	403	-12.593%
2025-05-28	1.3100	1.43000	1.31000	1.3100	+2.344%	17,431	-9.924%
2025-05-27	1.3300	1.33000	1.28000	1.2800	-1.546%	2,263	-7.813%
2025-05-23	1.3001	1.30010	1.30010	1.3001	-4.404%	1,532	-9.238%
2025-05-22	1.3200	1.36000	1.32000	1.3600	-1.127%	480	-13.235%
2025-05-21	1.2712	1.43000	1.27120	1.3755	+6.628%	8,785	-14.213%
2025-05-20	1.1800	1.29000	1.15000	1.2900	+3.200%	8,531	-8.527%
2025-05-19	1.0500	1.25000	1.05000	1.2500	+25.000%	13,823	-5.600%
2025-05-16	1.0000	1.00000	1.00000	1.0000	-4.762%	1,005	+18.000%
2025-05-15	1.0165	1.05000	1.01070	1.0500	+1.942%	1,710	+12.381%
2025-05-14	1.0500	1.05000	1.03000	1.0300	-1.905%	990	+14.563%
2025-05-13	1.0800	1.08000	1.05000	1.0500	-1.408%	7,395	+12.381%
2025-05-12	1.0734	1.07340	1.06500	1.0650	-5.752%	1,603	+10.798%
2025-05-09	1.0800	1.13000	1.08000	1.1300	-4.050%	1,444	+4.425%
2025-05-07	1.1777	1.17770	1.17770	1.1777	+6.099%	720	+0.195%
2025-05-06	1.0516	1.12000	1.05160	1.1100	0.000%	5,351	+6.306%
2025-05-05	1.0636	1.11000	1.06360	1.1100	+2.778%	4,594	+6.306%
2025-05-02	1.0800	1.08000	1.08000	1.0800	0.000%	601	+9.259%
2025-05-01	1.0800	1.09620	1.08000	1.0800	+1.887%	1,723	+9.259%
2025-04-30	1.1300	1.13000	1.06000	1.0600	-6.608%	2,781	+11.321%
2025-04-29	1.0900	1.16000	1.09000	1.1350	+4.128%	536	+3.965%
2025-04-28	1.0900	1.22000	1.09000	1.0900	0.000%	2,493	+8.257%
2025-04-25	1.1000	1.10000	1.09000	1.0900	-0.909%	2,001	+8.257%
2025-04-24	1.1000	1.10000	1.10000	1.1000	0.000%	1,092	+7.273%
2025-04-23	1.1100	1.15000	1.08000	1.1000	-2.655%	2,686	+7.273%
2025-04-22	1.0700	1.14000	1.06000	1.1300	+5.607%	3,410	+4.425%
2025-04-21	1.0800	1.08000	1.07000	1.0700	-2.727%	7,544	+10.280%
2025-04-17	1.1000	1.16000	1.10000	1.1000	-0.901%	3,819	+7.273%
2025-04-16	1.1300	1.13000	1.10000	1.1100	0.000%	3,165	+6.306%
2025-04-15	1.1550	1.15500	1.11000	1.1100	-5.932%	1,537	+6.306%
2025-04-14	1.1883	1.18830	1.18000	1.1800	+3.509%	2,655	0.000%
2025-04-11	1.1400	1.14000	1.14000	1.1400	0.000%	1,489	+3.509%
2025-04-10	1.1700	1.28000	1.14000	1.1400	-2.564%	3,129	+3.509%
2025-04-09	1.1500	1.23000	1.13000	1.1700	-0.847%	9,370	+0.855%
2025-04-08	1.1700	1.24900	1.07000	1.1800	+10.280%	48,494	0.000%
2025-04-07	1.0600	1.17500	1.06000	1.0700	-4.464%	1,940	+10.280%
2025-04-04	1.2099	1.20990	1.06000	1.1200	-7.438%	10,569	+5.357%
2025-04-03	1.2100	1.21000	1.21000	1.2100	+0.833%	1,972	-2.479%
2025-04-02	1.2500	1.25000	1.20000	1.2000	-3.226%	1,954	-1.667%
2025-04-01	1.3000	1.30000	1.21000	1.2400	-2.362%	6,635	-4.839%
2025-03-31	1.2600	1.37000	1.26000	1.2700	-4.511%	3,811	-7.087%
2025-03-28	1.2900	1.38000	1.25880	1.3300	+4.724%	8,259	-11.278%
2025-03-27	1.3200	1.35410	1.27000	1.2700	-5.576%	14,890	-7.087%
2025-03-26	1.3400	1.34500	1.31000	1.3450	-0.370%	1,583	-12.268%
2025-03-25	1.3400	1.44000	1.33000	1.3500	-6.897%	4,203	-12.593%
2025-03-24	1.4400	1.51000	1.30000	1.4500	-4.605%	8,498	-18.621%
2025-03-21	1.3550	1.69180	1.26000	1.5200	+13.433%	59,043	-22.368%
2025-03-20	1.3200	1.36000	1.31000	1.3400	+4.663%	6,726	-11.940%
2025-03-19	1.3000	1.40000	1.27000	1.2803	-3.737%	6,165	-7.834%
2025-03-18	1.4800	1.49000	1.31000	1.3300	-5.674%	6,599	-11.278%
2025-03-17	1.4800	1.50000	1.40000	1.4100	-4.730%	3,495	-16.312%
2025-03-14	1.4100	1.65000	1.30000	1.4800	+4.965%	31,782	-20.270%
2025-03-13	1.4500	1.46000	1.41000	1.4100	-2.759%	1,491	-16.312%
2025-03-12	1.3400	1.65000	1.21000	1.4500	+8.419%	36,472	-18.621%
2025-03-11	1.3600	1.48000	1.24000	1.3374	-4.471%	3,261	-11.769%
2025-03-10	1.4400	1.44000	1.40000	1.4000	-9.677%	4,801	-15.714%
2025-03-07	1.4900	1.55000	1.40000	1.5500	+2.649%	6,426	-23.871%
2025-03-06	1.5800	1.84000	1.50000	1.5100	-9.309%	32,056	-21.854%
2025-03-05	1.5300	1.90000	1.53000	1.6650	+8.703%	29,465	-29.129%
2025-03-04	1.5400	1.61000	1.51000	1.5317	-0.539%	5,576	-22.961%
2025-03-03	1.7200	1.89000	1.54000	1.5400	-12.994%	26,025	-23.377%
2025-02-28	1.6400	1.90000	1.55000	1.7700	+7.208%	17,143	-33.333%
2025-02-27	1.5400	1.91000	1.50000	1.6510	+2.547%	23,893	-28.528%
2025-02-26	1.7230	1.81000	1.53000	1.6100	-5.294%	10,413	-26.708%
2025-02-25	1.5890	1.85000	1.24000	1.7000	0.000%	60,484	-30.588%
2025-02-24	1.8200	1.82000	1.66000	1.7000	-9.086%	2,291	-30.588%
2025-02-21	1.8600	1.86990	1.85000	1.8699	+9.994%	2,832	-36.895%
2025-02-20	1.6600	1.79000	1.66000	1.7000	+2.410%	5,541	-30.588%
2025-02-19	1.7120	1.77500	1.62000	1.6600	+3.744%	4,053	-28.916%
2025-02-18	1.6001	1.60010	1.60010	1.6001	-10.359%	562	-26.255%
2025-02-14	1.9006	1.90060	1.74000	1.7850	-4.759%	11,924	-33.894%
2025-02-13	1.6000	1.94000	1.60000	1.8742	+8.965%	3,890	-37.040%
2025-02-12	1.5000	1.80000	1.45410	1.7200	+1.775%	7,461	-31.395%
2025-02-11	1.7400	1.74000	1.69000	1.6900	-0.041%	952	-30.178%
2025-02-10	1.8000	1.81000	1.69070	1.6907	-6.332%	3,238	-30.206%
2025-02-07	1.9300	1.95000	1.70000	1.8050	-3.476%	1,763	-34.626%
2025-02-06	1.8700	1.87000	1.87000	1.8700	0.000%	2,770	-36.898%
2025-02-05	1.7301	1.94000	1.73010	1.8700	+3.315%	2,564	-36.898%

.dark-mode .Ndkq5H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ndkq5H{ color: #333333; background-color: white; border: 2px solid #333333; }BTBDBT Brands, Inc. Common Stockstock NASDAQ

BTBD
BT Brands, Inc. Common Stock
stock NASDAQ