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 )

1.550 UNCHANGED

Streaming Delayed Price Updated: 3:33 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.780	1.780	1.710	1.729	4,704	-0.10(-5.51%)
Feb 28, 2024	1.700	1.845	1.700	1.830	628	+0.07(+3.97%)
Feb 27, 2024	1.720	1.820	1.720	1.760	7,636	-0.19(-9.74%)
Feb 26, 2024	1.960	2.070	1.730	1.950	2,972	-0.13(-6.25%)
Feb 23, 2024	1.880	2.080	1.700	2.080	2,931	+0.20(+10.64%)
Feb 22, 2024	1.850	1.880	1.850	1.880	557	+0.03(+1.90%)
Feb 21, 2024	1.800	1.950	1.800	1.845	4,623	-0.10(-5.38%)
Feb 20, 2024	1.890	1.950	1.800	1.950	9,191	-0.04(-2.01%)
Feb 16, 2024	1.930	1.990	1.890	1.990	1,475	-0.04(-1.97%)
Feb 15, 2024	1.860	2.030	1.860	2.030	2,645	+0.14(+7.41%)
Feb 14, 2024	1.950	1.950	1.861	1.890	1,505	-0.08(-4.06%)
Feb 13, 2024	1.865	1.980	1.865	1.970	2,681	-0.03(-1.50%)
Feb 12, 2024	1.920	2.015	1.780	2.000	8,373	+0.00(+0.00%)
Feb 09, 2024	1.965	2.050	1.965	2.000	7,076	-0.05(-2.44%)
Feb 08, 2024	2.040	2.050	1.900	2.050	4,139	+0.00(+0.24%)
Feb 07, 2024	1.920	2.045	1.901	2.045	5,883	+0.00(+0.25%)
Feb 06, 2024	1.930	2.044	1.902	2.040	7,600	-0.03(-1.45%)
Feb 02, 2024				2.070	105	+0.04(+1.97%)
Feb 01, 2024	2.078	2.083	1.970	2.030	2,728	-0.02(-0.98%)
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%)

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