BTBD - BT Brands, Inc.
1.75
0.170 9.714%
Share volume: 432,548
Last Updated: 03-31-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.58
0.17
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $1.63 | $1.63 | $1.82 | $1.82 | $1.48 | $1.48 | $1.75 | $1.75 | 432,548 | $432,548.00 |
| 03-30-2026 | $1.69 | $1.69 | $1.69 | $1.69 | $1.47 | $1.47 | $1.58 | $1.58 | 316,191 | $316,191.00 |
| 03-27-2026 | $1.60 | $1.60 | $1.67 | $1.67 | $1.55 | $1.55 | $1.66 | $1.66 | 330,417 | $330,417.00 |
| 03-26-2026 | $2.15 | $2.15 | $2.26 | $2.26 | $1.60 | $1.60 | $1.71 | $1.71 | 2,384,980 | $2,384,980.00 |
| 03-25-2026 | $1.44 | $1.44 | $1.87 | $1.87 | $1.41 | $1.41 | $1.86 | $1.86 | 1,799,351 | $1,799,351.00 |
| 03-24-2026 | $1.48 | $1.48 | $1.48 | $1.48 | $1.36 | $1.36 | $1.42 | $1.42 | 77,472 | $77,472.00 |
| 03-23-2026 | $1.33 | $1.33 | $1.55 | $1.55 | $1.32 | $1.32 | $1.47 | $1.47 | 375,671 | $375,671.00 |
| 03-20-2026 | $1.37 | $1.37 | $1.42 | $1.42 | $1.31 | $1.31 | $1.31 | $1.31 | 34,363 | $34,363.00 |
| 03-19-2026 | $1.41 | $1.41 | $1.42 | $1.42 | $1.36 | $1.36 | $1.39 | $1.39 | 30,514 | $30,514.00 |
| 03-18-2026 | $1.41 | $1.41 | $1.47 | $1.47 | $1.40 | $1.40 | $1.40 | $1.40 | 28,700 | $28,700.00 |