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

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

1.600 -0.030 (-1.85%)

Streaming Delayed Price Updated: 1:37 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	2.070	2.090	2.050	2.050	4,836	+0.06(+3.02%)
Jan 30, 2024	2.130	2.180	1.990	1.990	15,979	-0.14(-6.57%)
Jan 29, 2024	2.110	2.320	2.110	2.130	4,404	-0.04(-1.84%)
Jan 26, 2024	2.200	2.200	2.020	2.170	12,241	+0.02(+0.93%)
Jan 25, 2024	2.070	2.160	1.990	2.150	10,826	-0.01(-0.52%)
Jan 24, 2024	2.080	2.161	2.010	2.161	5,656	+0.08(+3.90%)
Jan 23, 2024	2.120	2.120	2.070	2.080	3,668	-0.09(-4.15%)
Jan 22, 2024	2.210	2.260	1.900	2.170	13,443	-0.09(-3.98%)
Jan 19, 2024	2.010	2.290	2.010	2.260	31,983	+0.16(+7.59%)
Jan 18, 2024	2.210	2.255	1.950	2.101	10,070	-0.11(-4.95%)
Jan 17, 2024	2.400	2.475	2.210	2.210	46,886	-0.24(-9.80%)
Jan 16, 2024	2.330	2.600	2.120	2.450	50,498	+0.12(+5.24%)
Jan 12, 2024	2.570	2.620	2.210	2.328	48,650	-0.29(-11.15%)
Jan 11, 2024	2.290	2.620	2.190	2.620	99,826	+0.21(+8.71%)
Jan 10, 2024	2.450	2.670	2.140	2.410	320,006	-0.16(-6.23%)
Jan 09, 2024	2.950	3.050	2.430	2.570	9,489,447	+0.67(+35.47%)
Jan 08, 2024	1.897	1.897	1.897	1.897	465	-0.52(-21.61%)
Jan 05, 2024	2.400	2.445	2.400	2.420	7,559	+0.00(+0.00%)
Jan 04, 2024	2.420	2.420	2.420	2.420	342	-0.06(-2.34%)
Jan 02, 2024				2.478	250	-0.02(-0.88%)
Dec 29, 2023	2.410	2.500	2.400	2.500	5,923	+0.10(+4.17%)
Dec 28, 2023	2.410	2.410	2.250	2.400	7,631	-0.09(-3.61%)
Dec 27, 2023	2.500	2.500	2.375	2.490	3,611	+0.03(+1.22%)
Dec 26, 2023	2.050	2.460	2.050	2.460	2,802	-0.04(-1.60%)
Dec 22, 2023	2.250	2.500	2.250	2.500	2,415	+0.25(+11.11%)
Dec 21, 2023	2.630	2.630	2.100	2.250	13,457	-0.50(-18.18%)
Dec 20, 2023	2.760	2.760	2.409	2.750	2,898	+0.09(+3.38%)
Dec 19, 2023	2.100	2.660	2.100	2.660	3,622	+0.37(+16.16%)
Dec 18, 2023	2.490	2.490	1.970	2.290	10,838	-0.16(-6.53%)
Dec 15, 2023	2.000	2.450	1.850	2.450	36,334	+0.58(+31.02%)
Dec 14, 2023	1.970	1.970	1.550	1.870	7,081	-0.01(-0.53%)
Dec 13, 2023	1.550	1.890	1.550	1.880	7,046	+0.33(+21.29%)
Dec 12, 2023	1.550	1.550	1.550	1.550	3,570	+0.05(+3.33%)
Dec 11, 2023	1.480	1.500	1.480	1.500	884	+0.04(+2.74%)
Dec 08, 2023	1.500	1.500	1.460	1.460	809	-0.16(-9.88%)
Dec 07, 2023	1.450	1.620	1.450	1.620	7,278	+0.14(+9.46%)
Dec 06, 2023	1.480	1.490	1.480	1.480	826	+0.02(+1.37%)
Dec 05, 2023	1.530	1.570	1.460	1.460	3,912	-0.06(-3.95%)
Dec 04, 2023	1.930	1.930	1.510	1.520	2,217	-0.18(-10.59%)
Dec 01, 2023	1.600	1.887	1.450	1.700	17,589	+0.10(+6.25%)
Nov 30, 2023	1.580	1.600	1.580	1.600	725	+0.07(+4.58%)
Nov 29, 2023	1.530	1.530	1.530	1.530	392	-0.07(-4.38%)
Nov 27, 2023				1.600	242	+0.10(+6.67%)
Nov 24, 2023	1.500	1.500	1.500	1.500	162	-0.05(-3.23%)
Nov 22, 2023	1.550	1.550	1.550	1.550	346	+0.06(+4.17%)
Nov 21, 2023	1.488	1.488	1.488	1.488	2,282	-0.10(-6.42%)
Nov 20, 2023	1.570	1.590	1.570	1.590	615	-0.15(-8.62%)
Nov 17, 2023	1.740	1.740	1.740	1.740	1,154	-0.06(-3.33%)
Nov 16, 2023	1.790	1.800	1.790	1.800	645	+0.01(+0.56%)
Nov 15, 2023	1.790	1.790	1.790	1.790	246	-0.02(-1.10%)
Nov 13, 2023				1.810	62	-0.12(-6.46%)
Nov 09, 2023				1.935	111	+0.04(+1.84%)
Nov 08, 2023	2.080	2.080	1.900	1.900	862	-0.10(-5.00%)
Nov 07, 2023	2.000	2.000	2.000	2.000	674	+0.04(+2.04%)
Nov 06, 2023	1.950	1.960	1.950	1.960	834	+0.00(+0.26%)
Nov 02, 2023				1.955	561	+0.22(+12.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices