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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.870 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2025	2.910	3.100	2.270	2.870	2,400,209	-0.16(-5.28%)
Sep 03, 2025	3.950	4.500	2.800	3.030	105,442,080	+1.18(+63.78%)
Sep 02, 2025	1.800	1.870	1.640	1.850	16,112	+0.01(+0.54%)
Aug 29, 2025	1.800	1.890	1.800	1.840	33,263	+0.04(+2.22%)
Aug 28, 2025	1.850	1.880	1.660	1.800	74,988	-0.03(-1.64%)
Aug 27, 2025	1.850	1.890	1.790	1.830	51,441	+0.06(+3.39%)
Aug 26, 2025	1.750	1.800	1.720	1.770	72,342	-0.03(-1.67%)
Aug 25, 2025	1.770	1.860	1.707	1.800	66,289	+0.04(+2.27%)
Aug 22, 2025	1.690	1.820	1.590	1.760	176,094	+0.05(+2.92%)
Aug 21, 2025	1.570	1.800	1.500	1.710	107,126	+0.18(+11.76%)
Aug 20, 2025	1.600	1.639	1.510	1.530	46,989	-0.01(-0.65%)
Aug 19, 2025	1.560	1.620	1.520	1.540	46,610	-0.04(-2.53%)
Aug 18, 2025	1.600	1.660	1.540	1.580	92,706	-0.02(-1.25%)
Aug 15, 2025	1.630	1.660	1.550	1.600	79,444	+0.00(+0.00%)
Aug 14, 2025	1.640	1.720	1.600	1.600	71,573	-0.06(-3.61%)
Aug 13, 2025	1.690	1.710	1.580	1.660	214,799	-0.12(-6.74%)
Aug 12, 2025	1.890	1.890	1.700	1.780	105,218	-0.07(-3.78%)
Aug 11, 2025	1.860	1.870	1.690	1.850	181,603	-0.14(-7.04%)
Aug 08, 2025	2.230	2.230	1.850	1.990	1,506,116	-0.13(-6.13%)
Aug 07, 2025	2.080	2.299	2.040	2.120	235,045	-0.06(-2.75%)
Aug 06, 2025	2.640	2.670	1.991	2.180	1,184,005	-0.44(-16.79%)
Aug 05, 2025	2.330	2.670	2.330	2.620	1,422,624	-0.13(-4.73%)
Aug 04, 2025	2.090	5.600	2.053	2.750	127,783,144	+1.11(+67.68%)
Aug 01, 2025	1.520	1.870	1.340	1.640	113,480	+0.15(+10.07%)
Jul 31, 2025	1.516	1.562	1.490	1.490	14,526	-0.08(-4.83%)
Jul 30, 2025	1.495	1.580	1.451	1.566	9,500	+0.08(+5.67%)
Jul 29, 2025	1.550	1.628	1.460	1.482	10,057	-0.06(-3.79%)
Jul 28, 2025	1.300	1.611	1.300	1.540	62,793	+0.27(+21.26%)
Jul 25, 2025	1.290	1.371	1.270	1.270	11,390	+0.01(+0.79%)
Jul 24, 2025	1.340	1.340	1.259	1.260	6,359	+0.00(+0.00%)
Jul 23, 2025	1.230	1.260	1.230	1.260	1,836	+0.00(+0.00%)
Jul 22, 2025	1.210	1.290	1.200	1.260	6,725	+0.05(+4.13%)
Jul 21, 2025	1.210	1.220	1.210	1.210	1,569	-0.01(-0.82%)
Jul 18, 2025	1.230	1.255	1.220	1.220	1,845	+0.00(+0.00%)
Jul 17, 2025	1.200	1.255	1.200	1.220	3,325	+0.02(+1.67%)
Jul 16, 2025	1.220	1.230	1.050	1.200	22,301	-0.06(-4.64%)
Jul 15, 2025	1.260	1.260	1.222	1.258	1,023	+0.04(+3.07%)
Jul 14, 2025	1.220	1.243	1.210	1.221	1,551	+0.03(+2.60%)
Jul 11, 2025	1.170	1.240	1.170	1.190	6,794	-0.11(-8.22%)
Jul 10, 2025	1.280	1.298	1.280	1.297	1,108	+0.03(+2.09%)
Jul 09, 2025	1.290	1.290	1.270	1.270	3,729	+0.00(+0.00%)
Jul 08, 2025	1.310	1.330	1.150	1.270	13,335	-0.04(-3.05%)
Jul 07, 2025	1.300	1.360	1.300	1.310	1,754	+0.01(+0.77%)
Jul 03, 2025	1.300	1.320	1.300	1.300	1,110	-0.07(-5.11%)
Jul 02, 2025	1.400	1.490	1.370	1.370	25,504	+0.02(+1.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices