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 )

1.490 -0.000 (-0.01%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	2.200	2.440	2.100	2.210	46,344	+0.10(+4.61%)
Jul 28, 2022	2.250	2.250	2.113	2.113	4,534	-0.03(-1.28%)
Jul 27, 2022	2.200	2.210	2.100	2.140	41,372	-0.10(-4.46%)
Jul 26, 2022	2.200	2.250	2.190	2.240	1,579	+0.02(+0.90%)
Jul 25, 2022	2.200	2.240	2.180	2.220	3,664	+0.08(+3.74%)
Jul 22, 2022	2.150	2.400	2.140	2.140	33,003	-0.07(-3.05%)
Jul 21, 2022	2.200	2.580	2.150	2.207	20,026	+0.02(+0.79%)
Jul 20, 2022	2.470	2.530	2.150	2.190	8,905	-0.41(-15.77%)
Jul 19, 2022	2.420	2.680	2.420	2.600	1,065	+0.05(+1.96%)
Jul 13, 2022				2.550	272	+0.06(+2.41%)
Jul 12, 2022	2.390	2.490	2.300	2.490	1,927	-0.15(-5.68%)
Jul 11, 2022	2.510	2.640	2.510	2.640	453	+0.00(+0.00%)
Jul 08, 2022	2.640	2.640	2.640	2.640	501	+0.02(+0.77%)
Jul 07, 2022	2.680	2.680	2.500	2.620	1,676	+0.13(+5.22%)
Jul 06, 2022	2.490	2.490	2.490	2.490	461	-0.07(-2.73%)
Jul 05, 2022	2.500	2.560	2.500	2.560	708	-0.08(-3.03%)
Jun 30, 2022				2.640	70	+0.14(+5.60%)
Jun 29, 2022	2.500	2.630	2.430	2.500	10,044	-0.20(-7.41%)
Jun 28, 2022	2.440	2.720	2.440	2.700	16,684	+0.29(+12.03%)
Jun 27, 2022	2.250	2.500	2.250	2.410	6,312	+0.06(+2.34%)
Jun 24, 2022	2.330	2.522	2.330	2.355	1,141	-0.02(-1.05%)
Jun 23, 2022	2.410	2.450	2.375	2.380	10,810	+0.07(+3.03%)
Jun 22, 2022	2.850	2.850	2.110	2.310	66,670	-0.45(-16.30%)
Jun 21, 2022	2.490	3.030	2.490	2.760	116,718	+0.39(+16.46%)
Jun 17, 2022	2.440	2.639	2.310	2.370	155,624	-0.07(-2.87%)
Jun 16, 2022	2.350	2.700	2.310	2.440	11,839	-0.17(-6.51%)
Jun 15, 2022	2.530	2.730	2.530	2.610	6,643	-0.19(-6.79%)
Jun 14, 2022	2.470	2.820	2.470	2.800	6,684	+0.31(+12.45%)
Jun 13, 2022	2.410	2.490	2.250	2.490	6,947	+0.02(+0.61%)
Jun 10, 2022	2.750	2.750	2.420	2.475	12,908	-0.23(-8.33%)
Jun 09, 2022	2.709	2.787	2.700	2.700	2,420	-0.10(-3.57%)
Jun 08, 2022	2.530	2.808	2.500	2.800	4,543	+0.24(+9.37%)
Jun 07, 2022	2.750	2.750	2.520	2.560	3,825	-0.13(-5.01%)
Jun 06, 2022	2.460	2.760	2.440	2.695	32,372	+0.40(+17.68%)
Jun 03, 2022	2.400	2.472	2.230	2.290	6,762	-0.18(-7.28%)
Jun 02, 2022	2.510	2.530	2.360	2.470	5,885	-0.04(-1.59%)
Jun 01, 2022	2.700	2.700	2.490	2.510	8,416	-0.15(-5.64%)
May 31, 2022	2.530	2.660	2.340	2.660	34,377	+0.31(+13.19%)
May 27, 2022	2.330	2.590	2.285	2.350	43,303	+0.02(+0.86%)
May 26, 2022	2.190	2.560	2.187	2.330	53,115	+0.22(+10.43%)
May 25, 2022	2.100	2.150	2.100	2.110	763	-0.18(-7.86%)
May 24, 2022	2.070	2.370	2.010	2.290	3,407	+0.17(+8.02%)
May 23, 2022	2.170	2.480	2.080	2.120	52,470	-0.04(-1.85%)
May 20, 2022	2.120	2.280	2.100	2.160	22,881	-0.02(-0.92%)
May 19, 2022	2.160	2.180	2.100	2.180	5,708	+0.12(+5.93%)
May 18, 2022	2.019	2.058	2.019	2.058	1,116	-0.03(-1.54%)
May 17, 2022	2.080	2.090	2.080	2.090	1,838	-0.03(-1.42%)
May 16, 2022	2.180	2.180	2.110	2.120	2,264	-0.06(-2.75%)
May 13, 2022	2.480	2.520	1.975	2.180	29,934	-0.05(-2.24%)
May 12, 2022	2.090	2.650	2.090	2.230	187,760	+0.03(+1.36%)
May 11, 2022	2.100	2.200	2.100	2.200	9,903	-0.02(-0.90%)
May 10, 2022	2.100	2.280	2.100	2.220	5,748	+0.12(+5.71%)
May 09, 2022	2.240	2.240	2.100	2.100	17,162	-0.03(-1.41%)
May 06, 2022	2.130	2.130	2.130	2.130	1,112	-0.12(-5.33%)
May 05, 2022	2.110	2.250	2.110	2.250	1,982	+0.12(+5.63%)
May 04, 2022	2.150	2.270	2.117	2.130	2,085	+0.03(+1.43%)
May 03, 2022	2.160	2.230	2.090	2.100	33,031	-0.06(-2.78%)

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