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 )

1.630 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	1.900	1.900	1.740	1.740	1,251	-0.18(-9.37%)
Oct 30, 2023				1.920	103	-0.28(-12.73%)
Oct 27, 2023	2.200	2.200	2.190	2.200	429	-0.05(-2.22%)
Oct 26, 2023	1.800	2.250	1.800	2.250	3,432	+0.15(+7.14%)
Oct 25, 2023	2.010	2.140	2.010	2.100	3,684	+0.00(+0.00%)
Oct 23, 2023				2.100	15	-0.18(-7.89%)
Oct 20, 2023	2.280	2.280	2.280	2.280	205	-0.02(-0.87%)
Oct 17, 2023				2.300	155	+0.20(+9.52%)
Oct 16, 2023	2.225	2.225	2.100	2.100	579	-0.20(-8.70%)
Oct 13, 2023	2.200	2.300	2.200	2.300	1,433	-0.10(-4.17%)
Oct 11, 2023				2.400	102	+0.17(+7.62%)
Oct 06, 2023				2.230	52	-0.12(-5.10%)
Oct 05, 2023	2.350	2.350	2.349	2.350	2,057	-0.05(-2.09%)
Oct 04, 2023	2.300	2.400	2.350	2.400	1,738	+0.18(+8.11%)
Oct 02, 2023				2.220	120	+0.06(+2.78%)
Sep 29, 2023	2.160	2.160	2.160	2.160	1,061	+0.11(+5.37%)
Sep 28, 2023	2.155	2.155	2.050	2.050	493	+0.00(+0.00%)
Sep 27, 2023	2.010	2.290	2.010	2.050	1,065	+0.00(+0.00%)
Sep 26, 2023	2.150	2.150	2.050	2.050	397	-0.23(-10.09%)
Sep 22, 2023				2.280	138	+0.00(+0.00%)
Sep 21, 2023	2.300	2.300	2.010	2.280	2,299	+0.01(+0.44%)
Sep 20, 2023	2.270	2.270	2.270	2.270	435	+0.07(+3.18%)
Sep 19, 2023	2.100	2.200	2.100	2.200	4,072	+0.00(+0.00%)
Sep 18, 2023	2.362	2.362	2.160	2.200	1,097	+0.09(+4.27%)
Sep 15, 2023	2.000	2.110	2.000	2.110	17,192	+0.07(+3.43%)
Sep 14, 2023	2.060	2.061	2.040	2.040	768	+0.04(+2.00%)
Sep 13, 2023	2.050	2.050	2.000	2.000	1,209	-0.04(-1.96%)
Sep 12, 2023	2.070	2.225	2.040	2.040	1,681	-0.03(-1.45%)
Sep 11, 2023	2.070	2.070	2.070	2.070	642	-0.05(-2.13%)
Sep 08, 2023	2.150	2.190	2.115	2.115	909	+0.07(+3.17%)
Sep 07, 2023	2.050	2.050	2.049	2.050	1,183	+0.00(+0.00%)
Sep 05, 2023				2.050	766	+0.03(+1.49%)

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