Australia markets closed

BT Brands, Inc. (BTBD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.5925-0.0075 (-0.47%)
At close: 04:00PM EDT
1.5300 -0.06 (-3.92%)
After hours: 05:13PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20241.74001.74001.57001.59301.59305,100
27 June 20241.72001.73001.53001.60001.60005,600
26 June 20241.65001.81001.45001.70001.700020,600
25 June 20241.88001.88001.68001.70001.700033,800
24 June 20241.64001.87001.46001.78001.7800103,300
21 June 20241.45001.67001.40001.60001.600025,100
20 June 20241.60001.60001.45001.45001.45004,100
18 June 20241.40001.67001.40001.46001.46004,300
17 June 20241.50001.61001.50001.61001.61007,500
14 June 20241.48001.50001.47001.50001.500010,700
13 June 20241.60001.60001.45101.48001.48001,600
12 June 20241.47001.55501.46701.55501.55502,300
11 June 20241.42001.47001.34301.47001.4700900
10 June 20241.43001.51501.43001.51501.515045,700
07 June 20241.31001.59001.31001.44001.44003,400
06 June 20241.33001.49001.28001.30001.30006,000
05 June 20241.26001.26001.26001.26001.2600-
04 June 20241.26001.28001.26001.26001.26006,900
03 June 20241.38001.38001.28001.28001.28001,300
31 May 20241.49001.56001.27001.32001.320013,000
30 May 20241.26001.26001.26001.26001.2600400
29 May 20241.31001.33001.25001.25201.25209,800
28 May 20241.32001.32001.32001.32001.3200100
24 May 20241.44001.44001.32001.32001.32003,500
23 May 20241.33001.43501.32001.32001.32002,200
22 May 20241.36001.61001.36001.39601.39609,100
21 May 20241.31001.41001.31001.41001.41002,700
20 May 20241.33501.36001.33001.36001.36004,200
17 May 20241.38001.38001.32001.32001.32001,300
16 May 20241.38001.38001.38001.38001.3800400
15 May 20241.26001.41001.26001.38001.38004,300
14 May 20241.40901.40901.30001.33001.33005,500
13 May 20241.37001.38001.30001.30001.30005,900
10 May 20241.60001.60001.31001.34001.340014,300
09 May 20241.40001.50001.31001.49001.49009,000
08 May 20241.49001.49001.49001.49001.49002,300
07 May 20241.25001.56001.25001.44001.44006,400
06 May 20241.46001.59001.46001.59001.59005,400
03 May 20241.55001.55001.54001.55001.55007,300
02 May 20241.49001.51001.49001.51001.51003,100
01 May 20241.55001.55001.55001.55001.5500-
30 Apr 20241.55001.56001.54001.55001.55002,200
29 Apr 20241.45001.56301.41001.56301.56308,800
26 Apr 20241.54001.60001.54001.60001.6000900
25 Apr 20241.63001.63001.63001.63001.6300-
24 Apr 20241.63001.63001.63001.63001.6300100
23 Apr 20241.61001.61001.61001.61001.6100200
22 Apr 20241.55001.62001.45001.62001.620016,100
19 Apr 20241.65001.65001.55001.55001.55001,000
18 Apr 20241.70901.71001.70001.70101.70103,300
17 Apr 20241.71001.71001.70001.70001.7000900
16 Apr 20241.76501.76501.76501.76501.7650400
15 Apr 20241.81001.81001.71001.76001.7600600
12 Apr 20241.69001.82001.69001.77501.77503,400
11 Apr 20241.68001.69501.67001.67001.6700700
10 Apr 20241.70001.88001.69501.86001.86002,100
09 Apr 20241.62001.75001.58001.75001.750014,700
08 Apr 20241.66001.68001.62001.62001.6200800
05 Apr 20241.58001.58001.58001.58001.5800300
04 Apr 20241.55201.66001.55201.66001.66006,500
03 Apr 20241.64001.64001.64001.64001.6400-
02 Apr 20241.61001.64001.60001.64001.64001,900
01 Apr 20241.61001.63001.60001.61001.61002,100
28 Mar 20241.53001.68001.53001.65001.65001,100
27 Mar 20241.63001.63001.63001.63001.63001,000
26 Mar 20241.64001.67001.64001.65001.65001,700
25 Mar 20241.73001.73001.64001.64001.64001,200
22 Mar 20241.69001.73001.64001.73001.73001,200
21 Mar 20241.67001.67001.67001.67001.6700-
20 Mar 20241.67001.67001.67001.67001.6700100
19 Mar 20241.69001.69001.64001.64001.64001,500
18 Mar 20241.68001.68001.65001.65001.6500600
15 Mar 20241.69001.72001.62001.72001.72001,200
14 Mar 20241.65001.75001.64001.75001.7500800
13 Mar 20241.70001.84001.70001.72001.72005,600
12 Mar 20241.99001.99001.68001.68001.68003,500
11 Mar 20241.74001.77001.74001.74001.74001,100
08 Mar 20241.89001.97001.73001.74001.74003,800
07 Mar 20241.95301.95301.95301.95301.95301,200
06 Mar 20241.87001.90001.87001.90001.9000700
05 Mar 20241.85001.85001.85001.85001.8500500
04 Mar 20241.75001.97001.75001.85001.85007,400
01 Mar 20241.81001.81001.67001.75001.75006,900
29 Feb 20241.78001.78001.71001.72901.72904,700
28 Feb 20241.70001.84501.70001.83001.8300600
27 Feb 20241.72001.82001.72001.76001.76007,600
26 Feb 20241.96002.07001.73001.95001.95003,000
23 Feb 20241.88002.08001.70002.08002.08002,900
22 Feb 20241.85001.88001.85001.88001.8800600
21 Feb 20241.80001.95001.80001.84501.84504,600
20 Feb 20241.89001.95001.80001.95001.95009,200
16 Feb 20241.93001.99001.89001.99001.99001,500
15 Feb 20241.86002.03001.86002.03002.03002,600
14 Feb 20241.95001.95001.86101.89001.89001,500
13 Feb 20241.86501.98001.86501.97001.97002,700
12 Feb 20241.92002.01501.78002.00002.00009,000
09 Feb 20241.96502.05001.96502.00002.00007,100
08 Feb 20242.04002.05001.90002.05002.05004,100
07 Feb 20241.92002.04501.90102.04502.04505,900
06 Feb 20241.93002.04401.90202.04002.04007,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...