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 )

1.340 -0.150 (-10.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
Oct 31, 2022 2.350 2.390 2.350 2.390 1,380 +0.10(+4.37%)
Oct 28, 2022 1.870 2.290 1.870 2.290 635 -0.04(-1.72%)
Oct 27, 2022 2.320 2.350 2.200 2.330 5,242 +0.18(+8.37%)
Oct 26, 2022 2.330 2.330 2.150 2.150 713 +0.00(+0.00%)
Oct 25, 2022 2.000 2.150 2.000 2.150 7,958 +0.15(+7.50%)
Oct 21, 2022 2.000 29 -0.03(-1.48%)
Oct 20, 2022 1.843 2.030 1.843 2.030 1,416 +0.03(+1.50%)
Oct 19, 2022 2.000 2.000 2.000 2.000 617 +0.01(+0.50%)
Oct 18, 2022 1.991 1.991 1.990 1.990 1,064 +0.02(+1.27%)
Oct 17, 2022 1.810 1.965 1.740 1.965 2,340 -0.04(-1.98%)
Oct 14, 2022 2.040 2.040 1.790 2.005 11,667 -0.06(-2.79%)
Oct 13, 2022 1.960 2.062 1.900 2.062 1,132 +0.01(+0.59%)
Oct 11, 2022 2.050 32 -0.08(-3.56%)
Oct 10, 2022 2.126 2.126 2.126 2.126 392 -0.00(-0.21%)
Oct 07, 2022 2.110 2.350 2.110 2.130 1,479 +0.01(+0.51%)
Oct 06, 2022 2.250 2.250 2.119 2.119 1,002 -0.18(-7.86%)
Oct 05, 2022 2.290 2.300 2.280 2.300 4,273 +0.07(+3.14%)
Oct 04, 2022 2.230 2.230 2.230 2.230 556 +0.11(+5.19%)
Oct 03, 2022 2.100 2.133 2.100 2.120 3,492 +0.02(+0.95%)
Sep 30, 2022 2.110 2.250 2.100 2.100 4,529 -0.25(-10.64%)
Sep 29, 2022 2.370 2.370 2.141 2.350 576 +0.25(+11.90%)
Sep 26, 2022 2.100 190 +0.00(+0.00%)
Sep 23, 2022 2.100 2.100 2.100 2.100 1,420 +0.00(+0.00%)
Sep 22, 2022 2.100 2.195 2.100 2.100 4,601 -0.17(-7.49%)
Sep 21, 2022 2.270 2.270 2.270 2.270 772 +0.15(+7.08%)
Sep 20, 2022 2.233 2.233 2.100 2.120 7,155 -0.12(-5.36%)
Sep 19, 2022 2.170 2.240 2.170 2.240 3,164 +0.07(+3.23%)
Sep 16, 2022 2.110 2.290 2.110 2.170 3,495 -0.14(-6.06%)
Sep 15, 2022 2.330 2.330 2.120 2.310 4,934 +0.08(+3.59%)
Sep 14, 2022 2.120 2.310 2.120 2.230 3,373 -0.10(-4.29%)
Sep 13, 2022 2.390 2.390 2.170 2.330 2,825 +0.13(+5.91%)
Sep 12, 2022 2.200 2.200 2.200 2.200 931 -0.19(-7.95%)
Sep 09, 2022 2.130 2.390 2.130 2.390 2,309 +0.02(+0.84%)
Sep 08, 2022 2.400 2.400 2.255 2.370 1,703 -0.02(-0.84%)
Sep 07, 2022 2.490 2.490 2.270 2.390 1,682 +0.11(+4.87%)
Sep 06, 2022 2.120 2.279 2.101 2.279 2,448 +0.09(+4.07%)
Sep 02, 2022 2.110 2.220 2.100 2.190 21,814 +0.09(+4.29%)
Sep 01, 2022 2.110 2.187 2.100 2.100 13,889 -0.10(-4.55%)
Aug 31, 2022 2.120 2.250 2.100 2.200 4,098 +0.01(+0.47%)
Aug 30, 2022 2.300 2.300 2.120 2.190 1,697 -0.16(-6.82%)
Aug 26, 2022 2.350 264 -0.04(-1.67%)
Aug 24, 2022 2.390 38 +0.00(+0.00%)
Aug 23, 2022 2.420 2.420 2.330 2.390 776 +0.00(+0.00%)
Aug 22, 2022 2.390 2.390 2.390 2.390 280 +0.14(+6.22%)
Aug 19, 2022 2.290 2.290 2.250 2.250 11,336 +0.00(+0.00%)
Aug 18, 2022 2.250 2.250 2.250 2.250 614 +0.00(+0.00%)
Aug 17, 2022 2.390 2.390 2.250 2.250 5,986 -0.10(-4.26%)
Aug 16, 2022 2.300 2.350 2.250 2.350 39,285 +0.06(+2.62%)
Aug 15, 2022 2.280 2.300 2.260 2.290 1,421 +0.01(+0.30%)
Aug 12, 2022 2.330 2.420 2.281 2.283 2,762 -0.04(-1.87%)
Aug 11, 2022 2.390 2.390 2.327 2.327 1,341 -0.06(-2.64%)
Aug 10, 2022 2.300 2.425 2.270 2.390 8,764 +0.14(+6.22%)
Aug 09, 2022 2.300 2.310 2.250 2.250 3,195 -0.06(-2.71%)
Aug 08, 2022 2.250 2.438 2.250 2.313 6,360 -0.06(-2.57%)
Aug 05, 2022 2.374 2.374 2.374 2.374 227 -0.02(-0.68%)
Aug 04, 2022 2.450 2.450 2.260 2.390 7,163 +0.13(+5.75%)
Aug 03, 2022 2.288 2.288 2.260 2.260 692 -0.06(-2.59%)
Aug 02, 2022 2.200 2.390 2.180 2.320 35,738 +0.14(+6.42%)
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.