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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.550 +0.040 (+2.65%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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%)
Sep 01, 2023 2.200 2.200 2.020 2.020 22,804 -0.16(-7.34%)
Aug 31, 2023 2.120 2.265 2.040 2.180 7,739 -0.08(-3.54%)
Aug 29, 2023 2.260 229 -0.04(-1.74%)
Aug 28, 2023 2.300 2.440 2.260 2.300 2,855 +0.10(+4.55%)
Aug 25, 2023 2.350 2.500 2.200 2.200 2,793 -0.18(-7.56%)
Aug 24, 2023 2.580 2.580 2.340 2.380 3,247 -0.13(-5.18%)
Aug 23, 2023 2.200 2.550 2.200 2.510 2,834 +0.19(+8.19%)
Aug 22, 2023 2.340 2.500 2.320 2.320 4,931 -0.03(-1.28%)
Aug 21, 2023 2.470 2.550 2.350 2.350 6,581 -0.19(-7.48%)
Aug 18, 2023 2.300 2.650 2.300 2.540 14,376 +0.11(+4.53%)
Aug 16, 2023 2.430 224 +0.02(+0.62%)
Aug 15, 2023 2.430 2.550 2.300 2.415 16,469 -0.11(-4.55%)
Aug 14, 2023 2.400 2.650 2.400 2.530 4,777 +0.06(+2.43%)
Aug 11, 2023 2.250 2.600 2.250 2.470 21,967 -0.01(-0.40%)
Aug 10, 2023 2.250 2.570 2.250 2.480 4,719 -0.02(-0.80%)
Aug 09, 2023 2.190 2.580 2.180 2.500 20,511 +0.17(+7.30%)
Aug 08, 2023 2.150 2.400 2.150 2.330 4,017 +0.22(+10.42%)
Aug 07, 2023 2.200 2.350 2.110 2.110 4,419 -0.09(-4.09%)
Aug 04, 2023 2.150 2.400 2.100 2.200 16,885 -0.01(-0.45%)
Aug 03, 2023 2.070 2.330 2.070 2.210 22,692 +0.01(+0.45%)
Aug 02, 2023 2.000 2.220 2.000 2.200 9,845 +0.05(+2.33%)
Aug 01, 2023 2.355 2.380 2.150 2.150 3,355 -0.20(-8.51%)
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 -0.35(-11.99%)
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%)
May 01, 2023 2.710 2.730 2.710 2.730 370 -0.19(-6.51%)
Apr 28, 2023 2.920 2.920 2.870 2.920 1,759 +0.25(+9.36%)
Apr 27, 2023 2.650 2.670 2.650 2.670 391 -0.18(-6.32%)
Apr 26, 2023 2.760 2.850 2.740 2.850 3,526 +0.34(+13.55%)
Apr 25, 2023 2.570 2.750 2.490 2.510 2,339 +0.00(+0.00%)
Apr 24, 2023 2.780 2.780 2.510 2.510 1,871 -0.27(-9.71%)
Apr 20, 2023 2.780 124 -0.12(-4.14%)
Apr 19, 2023 2.800 2.950 2.800 2.900 8,188 +0.50(+20.83%)
Apr 18, 2023 2.290 2.400 2.290 2.400 386 +0.05(+2.13%)
Apr 17, 2023 2.350 2.350 2.350 2.350 755 +0.01(+0.40%)
Apr 14, 2023 2.320 2.490 2.320 2.341 871 -0.25(-9.63%)
Apr 13, 2023 2.400 2.590 2.260 2.590 1,732 -0.15(-5.47%)
Apr 12, 2023 2.800 2.830 2.740 2.740 1,353 -0.11(-3.86%)
Apr 11, 2023 2.600 2.850 2.500 2.850 3,550 +0.16(+5.95%)
Apr 10, 2023 2.690 2.690 2.690 2.690 262 +0.19(+7.60%)
Apr 06, 2023 2.602 2.500 2.500 2.500 452 -0.15(-5.66%)
Apr 05, 2023 2.863 2.863 2.650 2.650 319 +0.10(+3.92%)
Apr 04, 2023 2.630 2.630 2.550 2.550 3,223 -0.28(-9.89%)
Apr 03, 2023 2.690 2.940 2.690 2.830 1,208 -0.12(-4.07%)
Mar 30, 2023 2.950 456 +0.10(+3.51%)
Mar 29, 2023 2.570 2.850 2.570 2.850 6,860 +0.00(+0.00%)
Mar 28, 2023 2.690 2.850 2.540 2.850 4,299 +0.00(+0.00%)
Mar 27, 2023 2.990 2.990 2.850 2.850 2,278 -0.15(-5.00%)
Mar 24, 2023 2.760 3.000 2.725 3.000 14,012 +0.25(+9.09%)
Mar 23, 2023 2.700 2.750 2.700 2.750 3,730 -0.12(-4.18%)
Mar 22, 2023 2.700 2.870 2.700 2.870 1,194 -0.08(-2.71%)
Mar 21, 2023 2.990 2.990 2.950 2.950 1,898 -0.01(-0.51%)
Mar 20, 2023 2.900 3.000 2.750 2.965 4,790 +0.11(+4.04%)
Mar 17, 2023 2.500 2.900 2.500 2.850 10,875 +0.38(+15.24%)
Mar 16, 2023 2.473 2.473 2.473 2.473 347 -0.13(-5.07%)
Mar 14, 2023 2.605 216 -0.15(-5.27%)
Mar 13, 2023 2.590 2.750 2.412 2.750 5,388 +0.26(+10.44%)
Mar 10, 2023 2.390 2.490 2.390 2.490 6,140 +0.19(+8.26%)
Mar 09, 2023 2.180 2.370 2.180 2.300 8,131 +0.21(+10.31%)
Mar 08, 2023 2.085 2.085 2.085 2.085 134 -0.12(-5.23%)
Mar 07, 2023 2.200 2.200 2.200 2.200 493 -0.03(-1.35%)
Mar 03, 2023 2.230 102 +0.11(+5.19%)
Mar 02, 2023 2.100 2.120 2.100 2.120 2,972 +0.12(+6.00%)
Mar 01, 2023 1.800 2.000 1.740 2.000 2,641 -0.10(-4.76%)
Feb 28, 2023 2.200 2.280 2.080 2.100 5,486 -0.20(-8.70%)
Feb 27, 2023 2.160 2.400 2.150 2.300 17,100 +0.10(+4.55%)
Feb 24, 2023 1.960 2.200 1.960 2.200 31,891 +0.35(+18.92%)
Feb 23, 2023 1.630 1.850 1.550 1.850 8,815 +0.00(+0.22%)
Feb 14, 2023 1.846 78 +0.11(+6.10%)
Feb 09, 2023 1.740 633 +0.03(+1.74%)
Feb 08, 2023 1.710 1.710 1.710 1.710 534 +0.04(+2.40%)
Feb 07, 2023 1.860 1.870 1.670 1.670 7,361 -0.14(-7.48%)
Feb 06, 2023 1.805 1.805 1.805 1.805 383 +0.05(+3.14%)
Feb 03, 2023 1.747 1.750 1.747 1.750 668 +0.04(+2.33%)
Feb 02, 2023 1.908 1.908 1.710 1.710 1,335 +0.00(+0.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.