Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

BT Brands, Inc. - Common Stock (NQ:BTBD)

1.280 -0.050 (-3.76%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	1.330	1.430	1.280	1.280	16,424	-0.05(-3.76%)
Feb 02, 2026	1.310	1.388	1.310	1.330	7,822	+0.00(+0.00%)
Jan 30, 2026	1.310	1.350	1.300	1.330	24,929	-0.01(-0.75%)
Jan 29, 2026	1.440	1.460	1.333	1.340	50,700	-0.06(-4.29%)
Jan 28, 2026	1.530	1.535	1.400	1.400	54,785	-0.09(-6.04%)
Jan 27, 2026	1.580	1.580	1.460	1.490	30,325	-0.04(-2.61%)
Jan 26, 2026	1.640	1.640	1.530	1.530	37,945	-0.07(-4.38%)
Jan 23, 2026	1.560	1.700	1.560	1.600	80,952	+0.04(+2.56%)
Jan 22, 2026	1.530	1.580	1.535	1.560	20,529	+0.08(+5.41%)
Jan 21, 2026	1.450	1.550	1.450	1.480	10,064	-0.01(-0.67%)
Jan 20, 2026	1.460	1.495	1.440	1.490	7,723	+0.02(+1.36%)
Jan 16, 2026	1.500	1.510	1.453	1.470	43,167	-0.04(-2.65%)
Jan 15, 2026	1.550	1.602	1.510	1.510	75,214	+0.01(+0.67%)
Jan 14, 2026	1.450	1.569	1.450	1.500	9,077	+0.03(+2.04%)
Jan 13, 2026	1.500	1.500	1.430	1.470	19,292	-0.03(-2.00%)
Jan 12, 2026	1.560	1.560	1.480	1.500	8,375	-0.05(-3.23%)
Jan 09, 2026	1.510	1.623	1.490	1.550	32,230	+0.04(+2.65%)
Jan 08, 2026	1.490	1.540	1.465	1.510	29,758	+0.05(+3.42%)
Jan 07, 2026	1.500	1.500	1.410	1.460	6,335	-0.02(-1.35%)
Jan 06, 2026	1.380	1.500	1.380	1.480	33,634	+0.10(+7.25%)
Jan 05, 2026	1.420	1.420	1.380	1.380	34,678	-0.07(-4.83%)
Jan 02, 2026	1.410	1.460	1.350	1.450	33,372	+0.06(+4.32%)
Dec 31, 2025	1.420	1.440	1.380	1.390	41,820	-0.01(-0.71%)
Dec 30, 2025	1.420	1.425	1.390	1.400	29,798	-0.02(-1.41%)
Dec 29, 2025	1.470	1.470	1.370	1.420	51,948	-0.02(-1.39%)
Dec 26, 2025	1.410	1.441	1.380	1.440	16,774	+0.01(+1.05%)
Dec 24, 2025	1.410	1.450	1.340	1.425	23,758	+0.02(+1.06%)
Dec 23, 2025	1.370	1.410	1.320	1.410	61,527	+0.09(+6.82%)
Dec 22, 2025	1.400	1.430	1.300	1.320	33,721	-0.04(-2.94%)
Dec 19, 2025	1.390	1.420	1.292	1.360	68,512	-0.04(-2.65%)
Dec 18, 2025	1.400	1.479	1.390	1.397	9,828	+0.00(+0.29%)
Dec 17, 2025	1.480	1.510	1.332	1.393	34,940	-0.13(-8.36%)
Dec 16, 2025	1.510	1.520	1.490	1.520	7,724	+0.03(+2.01%)
Dec 15, 2025	1.550	1.550	1.490	1.490	9,173	-0.04(-2.93%)
Dec 12, 2025	1.544	1.560	1.523	1.535	7,257	-0.02(-0.97%)
Dec 11, 2025	1.540	1.569	1.510	1.550	8,388	-0.02(-1.27%)
Dec 10, 2025	1.500	1.600	1.500	1.570	13,793	+0.02(+1.29%)
Dec 09, 2025	1.570	1.623	1.480	1.550	36,810	-0.03(-1.90%)
Dec 08, 2025	1.600	1.600	1.550	1.580	14,084	-0.01(-0.63%)
Dec 05, 2025	1.570	1.603	1.550	1.590	11,761	+0.03(+1.92%)
Dec 04, 2025	1.530	1.650	1.470	1.560	25,691	+0.03(+1.96%)
Dec 03, 2025	1.530	1.590	1.470	1.530	11,538	-0.02(-1.29%)
Dec 02, 2025	1.530	1.589	1.525	1.550	8,564	-0.05(-3.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BT Brands, Inc. - Common Stock (NQ:BTBD)

Historical Prices