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 +0.020 (+1.24%)

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 (%)
Jul 31, 2023	2.350	2.350	2.350	2.350	317	-0.02(-1.05%)
Jul 28, 2023	2.375	2.375	2.375	2.375	674	-0.10(-3.85%)
Jul 26, 2023				2.470	55	-0.02(-0.80%)
Jul 25, 2023	2.490	2.490	2.490	2.490	1,153	+0.13(+5.51%)
Jul 24, 2023	2.360	2.360	2.360	2.360	957	+0.00(+0.00%)
Jul 21, 2023	2.430	2.430	2.350	2.360	3,134	-0.00(-0.00%)
Jul 20, 2023	2.360	2.360	2.350	2.360	564	-0.09(-3.87%)
Jul 19, 2023	2.455	2.455	2.455	2.455	653	-0.12(-4.84%)
Jul 18, 2023	2.600	2.600	2.580	2.580	394	-0.01(-0.39%)
Jul 17, 2023	2.580	2.600	2.580	2.590	2,201	+0.24(+10.21%)
Jul 14, 2023	2.415	2.415	2.350	2.350	348	-0.05(-2.08%)
Jul 12, 2023				2.400	88	+0.00(+0.00%)
Jul 11, 2023	2.400	2.400	2.400	2.400	375	+0.04(+1.69%)
Jul 10, 2023	2.360	2.360	2.360	2.360	302	+0.01(+0.43%)
Jul 07, 2023	2.400	2.400	2.350	2.350	4,238	-0.03(-1.26%)
Jul 06, 2023	2.380	2.380	2.380	2.380	768	-0.10(-4.03%)
Jul 05, 2023	2.580	2.590	2.480	2.480	6,378	-0.05(-1.98%)
Jul 03, 2023	2.530	2.530	2.530	2.530	138	+0.08(+3.27%)
Jun 30, 2023	2.550	2.550	2.450	2.450	804	+0.08(+3.18%)
Jun 29, 2023	2.370	2.374	2.370	2.374	613	+0.01(+0.61%)
Jun 28, 2023	2.600	2.600	2.360	2.360	2,744	-0.05(-2.07%)
Jun 27, 2023	2.350	2.560	2.350	2.410	4,760	-0.03(-1.23%)
Jun 26, 2023	2.440	2.440	2.440	2.440	320	-0.26(-9.67%)
Jun 23, 2023	2.680	2.701	2.680	2.701	8,614	+0.10(+3.89%)
Jun 22, 2023	2.550	2.600	2.400	2.600	4,723	+0.25(+10.64%)
Jun 21, 2023	2.720	2.720	2.350	2.350	6,338	-0.35(-12.96%)
Jun 20, 2023	2.730	2.730	2.650	2.700	4,413	+0.14(+5.47%)
Jun 16, 2023	2.600	2.600	2.560	2.560	907	-0.01(-0.39%)
Jun 15, 2023	2.580	2.700	2.570	2.570	1,847	-0.22(-7.89%)
Jun 14, 2023	2.790	2.790	2.790	2.790	685	+0.04(+1.45%)
Jun 13, 2023	2.750	2.750	2.750	2.750	532	-0.04(-1.43%)
Jun 12, 2023	2.790	2.790	2.790	2.790	314	+0.00(+0.00%)
Jun 09, 2023	2.790	2.790	2.790	2.790	395	+0.00(+0.00%)
Jun 08, 2023	2.790	2.790	2.790	2.790	307	+0.19(+7.31%)
Jun 07, 2023	2.600	2.600	2.600	2.600	587	-0.15(-5.45%)
Jun 06, 2023	2.600	2.770	2.600	2.750	7,473	+0.25(+10.00%)
Jun 05, 2023	2.760	2.760	2.500	2.500	274	-0.15(-5.66%)
Jun 02, 2023	2.650	2.700	2.410	2.650	20,745	+0.24(+9.96%)
Jun 01, 2023	2.350	2.700	2.350	2.410	2,188	-0.09(-3.60%)
May 30, 2023				2.500	546	-0.20(-7.41%)
May 26, 2023	2.700	2.700	2.700	2.700	1,350	+0.00(+0.00%)
May 24, 2023				2.700	79	+0.18(+7.14%)
May 22, 2023				2.520	67	-0.32(-11.39%)
May 19, 2023	2.570	2.880	2.570	2.844	3,991	+0.30(+11.97%)
May 18, 2023	2.540	2.540	2.540	2.540	113	-0.12(-4.69%)
May 17, 2023	2.520	2.665	2.520	2.665	546	-0.08(-3.09%)
May 12, 2023				2.750	34	+0.00(+0.00%)
May 11, 2023	2.870	2.880	2.750	2.750	1,540	+0.00(+0.08%)
May 09, 2023				2.748	5	-0.17(-5.90%)
May 08, 2023	2.650	2.920	2.650	2.920	15,784	+0.04(+1.57%)
May 05, 2023	2.650	2.920	2.650	2.875	5,010	+0.31(+11.87%)
May 03, 2023				2.570	100	-0.21(-7.55%)
May 02, 2023	2.540	2.780	2.520	2.780	1,467	+0.05(+1.83%)

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