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 )

1.320 -0.060 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 1.380 1.380 1.320 1.320 1,329 -0.06(-4.35%)
May 15, 2024 1.380 361 +0.05(+3.76%)
May 14, 2024 1.409 1.409 1.300 1.330 5,474 +0.03(+2.30%)
May 13, 2024 1.370 1.380 1.300 1.300 5,872 -0.04(-2.97%)
May 10, 2024 1.600 1.600 1.310 1.340 14,315 -0.15(-10.06%)
May 09, 2024 1.400 1.500 1.310 1.490 8,973 -0.00(-0.01%)
May 08, 2024 1.490 1.490 1.490 1.490 2,263 +0.05(+3.47%)
May 07, 2024 1.250 1.560 1.250 1.440 6,441 -0.15(-9.43%)
May 06, 2024 1.460 1.590 1.460 1.590 5,407 +0.04(+2.58%)
May 03, 2024 1.550 1.550 1.540 1.550 7,336 +0.04(+2.65%)
May 02, 2024 1.490 1.510 1.490 1.510 3,144 -0.04(-2.58%)
Apr 30, 2024 1.550 140 -0.01(-0.82%)
Apr 29, 2024 1.450 1.563 1.410 1.563 8,760 -0.04(-2.32%)
Apr 26, 2024 1.540 1.600 1.540 1.600 944 -0.03(-1.85%)
Apr 24, 2024 1.630 158 +0.02(+1.24%)
Apr 23, 2024 1.610 1.610 1.610 1.610 243 -0.01(-0.61%)
Apr 22, 2024 1.550 1.620 1.450 1.620 16,058 +0.07(+4.51%)
Apr 19, 2024 1.650 1.650 1.550 1.550 1,009 -0.15(-8.88%)
Apr 18, 2024 1.709 1.710 1.700 1.701 3,277 +0.00(+0.06%)
Apr 17, 2024 1.710 1.710 1.700 1.700 941 -0.06(-3.68%)
Apr 16, 2024 1.765 1.765 1.765 1.765 419 +0.00(+0.28%)
Apr 15, 2024 1.810 1.810 1.710 1.760 617 -0.01(-0.85%)
Apr 12, 2024 1.690 1.820 1.690 1.775 3,366 +0.10(+6.29%)
Apr 11, 2024 1.695 1.695 1.670 1.670 734 -0.19(-10.22%)
Apr 10, 2024 1.700 1.880 1.695 1.860 2,134 +0.11(+6.29%)
Apr 09, 2024 1.620 1.750 1.580 1.750 14,693 +0.13(+8.02%)
Apr 08, 2024 1.660 1.680 1.620 1.620 818 +0.04(+2.53%)
Apr 05, 2024 1.580 1.580 1.580 1.580 329 -0.08(-4.82%)
Apr 04, 2024 1.552 1.660 1.552 1.660 6,489 +0.02(+1.22%)
Apr 02, 2024 1.640 210 +0.03(+1.86%)
Apr 01, 2024 1.610 1.630 1.600 1.610 2,100 -0.04(-2.42%)
Mar 28, 2024 1.530 1.680 1.530 1.650 1,142 +0.02(+1.23%)
Mar 27, 2024 1.630 1.630 1.630 1.630 950 -0.02(-1.21%)
Mar 26, 2024 1.640 1.670 1.640 1.650 1,717 +0.01(+0.61%)
Mar 25, 2024 1.730 1.730 1.640 1.640 1,207 -0.09(-5.20%)
Mar 22, 2024 1.690 1.730 1.640 1.730 1,223 +0.06(+3.59%)
Mar 20, 2024 1.670 120 +0.03(+1.83%)
Mar 19, 2024 1.690 1.690 1.640 1.640 1,478 -0.01(-0.61%)
Mar 18, 2024 1.680 1.680 1.650 1.650 617 -0.07(-4.07%)
Mar 15, 2024 1.690 1.720 1.620 1.720 1,163 -0.03(-1.71%)
Mar 14, 2024 1.650 1.750 1.640 1.750 778 +0.03(+1.74%)
Mar 13, 2024 1.700 1.840 1.700 1.720 5,585 +0.04(+2.38%)
Mar 12, 2024 1.990 1.990 1.680 1.680 3,498 -0.06(-3.45%)
Mar 11, 2024 1.740 1.770 1.740 1.740 1,077 +0.00(+0.00%)
Mar 08, 2024 1.890 1.970 1.730 1.740 3,804 -0.21(-10.91%)
Mar 07, 2024 1.953 1.953 1.953 1.953 1,235 +0.05(+2.79%)
Mar 06, 2024 1.870 1.900 1.870 1.900 659 +0.05(+2.70%)
Mar 04, 2024 1.850 475 +0.10(+5.72%)
Mar 01, 2024 1.810 1.810 1.670 1.750 6,917 +0.02(+1.21%)
Feb 29, 2024 1.780 1.780 1.710 1.729 4,704 -0.10(-5.51%)
Feb 28, 2024 1.700 1.845 1.700 1.830 628 +0.07(+3.97%)
Feb 27, 2024 1.720 1.820 1.720 1.760 7,636 -0.19(-9.74%)
Feb 26, 2024 1.960 2.070 1.730 1.950 2,972 -0.13(-6.25%)
Feb 23, 2024 1.880 2.080 1.700 2.080 2,931 +0.20(+10.64%)
Feb 22, 2024 1.850 1.880 1.850 1.880 557 +0.03(+1.90%)
Feb 21, 2024 1.800 1.950 1.800 1.845 4,623 -0.10(-5.38%)
Feb 20, 2024 1.890 1.950 1.800 1.950 9,191 -0.04(-2.01%)
Feb 16, 2024 1.930 1.990 1.890 1.990 1,475 -0.04(-1.97%)
Feb 15, 2024 1.860 2.030 1.860 2.030 2,645 +0.14(+7.41%)
Feb 14, 2024 1.950 1.950 1.861 1.890 1,505 -0.08(-4.06%)
Feb 13, 2024 1.865 1.980 1.865 1.970 2,681 -0.03(-1.50%)
Feb 12, 2024 1.920 2.015 1.780 2.000 8,373 +0.00(+0.00%)
Feb 09, 2024 1.965 2.050 1.965 2.000 7,076 -0.05(-2.44%)
Feb 08, 2024 2.040 2.050 1.900 2.050 4,139 +0.00(+0.24%)
Feb 07, 2024 1.920 2.045 1.901 2.045 5,883 +0.00(+0.25%)
Feb 06, 2024 1.930 2.044 1.902 2.040 7,600 -0.03(-1.45%)
Feb 02, 2024 2.070 105 +0.04(+1.97%)
Feb 01, 2024 2.078 2.083 1.970 2.030 2,728 -0.02(-0.98%)
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%)
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.