BTBDW - BT Brands, Inc.
0.0501
0.000 -0.200%
Share volume: 12,111
Last Updated: 05-12-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.05
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $0.05 | $0.05 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | $0.05 | 12,111 | $12,111.00 |
| 05-11-2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | $0.05 | 1,318 | $1,318.00 |
| 05-08-2026 | $0.10 | $0.10 | $0.11 | $0.11 | $0.05 | $0.05 | $0.05 | $0.05 | 40,058 | $40,058.00 |
| 05-07-2026 | $0.13 | $0.13 | $0.16 | $0.16 | $0.09 | $0.09 | $0.16 | $0.16 | 5,000 | $5,000.00 |
| 05-06-2026 | $0.09 | $0.09 | $0.16 | $0.16 | $0.09 | $0.09 | $0.16 | $0.16 | 2,936 | $2,936.00 |
| 05-05-2026 | $0.09 | $0.09 | $0.15 | $0.15 | $0.09 | $0.09 | $0.15 | $0.15 | 300 | $300.00 |
| 05-04-2026 | $0.08 | $0.08 | $0.16 | $0.16 | $0.08 | $0.08 | $0.16 | $0.16 | 7,515 | $7,515.00 |
| 05-01-2026 | $0.08 | $0.08 | $0.14 | $0.14 | $0.08 | $0.08 | $0.14 | $0.14 | 400 | $400.00 |
| 04-30-2026 | $0.10 | $0.10 | $0.14 | $0.14 | $0.10 | $0.10 | $0.14 | $0.14 | 3,607 | $3,607.00 |
| 04-29-2026 | $0.10 | $0.10 | $0.16 | $0.16 | $0.04 | $0.04 | $0.16 | $0.16 | 21,332 | $21,332.00 |