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)

1.800 +0.080 (+4.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	1.700	1.770	1.670	1.720	38,042	-0.01(-0.58%)
Oct 16, 2025	1.870	1.870	1.710	1.730	116,478	-0.11(-5.98%)
Oct 15, 2025	1.910	1.910	1.810	1.840	50,410	-0.04(-2.13%)
Oct 14, 2025	1.830	1.890	1.810	1.880	38,293	+0.06(+3.30%)
Oct 13, 2025	1.810	1.860	1.800	1.820	70,958	-0.02(-1.09%)
Oct 10, 2025	1.940	2.020	1.831	1.840	127,010	-0.07(-3.66%)
Oct 09, 2025	1.850	1.920	1.830	1.910	174,596	+0.05(+2.69%)
Oct 08, 2025	1.910	1.951	1.860	1.860	92,837	-0.02(-1.06%)
Oct 07, 2025	1.830	1.940	1.830	1.880	107,921	+0.03(+1.62%)
Oct 06, 2025	1.840	1.896	1.820	1.850	66,624	-0.04(-2.12%)
Oct 03, 2025	2.150	2.150	1.890	1.890	198,235	-0.22(-10.43%)
Oct 02, 2025	2.050	2.113	2.001	2.110	169,341	+0.10(+4.98%)
Oct 01, 2025	2.010	2.050	1.940	2.010	177,076	+0.03(+1.52%)
Sep 30, 2025	1.860	2.010	1.800	1.980	354,682	+0.18(+10.00%)
Sep 29, 2025	1.850	1.870	1.800	1.800	103,621	-0.08(-4.26%)
Sep 26, 2025	1.810	1.930	1.757	1.880	192,591	+0.09(+5.03%)
Sep 25, 2025	1.810	1.840	1.670	1.790	241,888	-0.08(-4.28%)
Sep 24, 2025	1.690	1.910	1.640	1.870	692,115	+0.22(+13.33%)
Sep 23, 2025	1.660	1.670	1.580	1.650	309,035	+0.04(+2.48%)
Sep 22, 2025	1.590	1.640	1.541	1.610	135,136	+0.05(+3.21%)
Sep 19, 2025	1.670	1.670	1.560	1.560	106,408	-0.01(-0.64%)
Sep 18, 2025	1.690	1.690	1.570	1.570	276,683	-0.10(-5.99%)
Sep 17, 2025	1.700	1.730	1.600	1.670	248,715	-0.02(-1.18%)
Sep 16, 2025	1.850	1.870	1.690	1.690	549,033	-0.16(-8.65%)
Sep 15, 2025	1.870	2.000	1.780	1.850	14,094,463	+0.16(+9.47%)
Sep 12, 2025	1.810	1.810	1.663	1.690	89,226	-0.01(-0.59%)
Sep 11, 2025	1.780	1.869	1.610	1.700	241,835	-0.02(-1.16%)
Sep 10, 2025	1.920	1.930	1.720	1.720	179,140	-0.18(-9.47%)
Sep 09, 2025	1.900	2.000	1.850	1.900	164,224	-0.10(-5.00%)
Sep 08, 2025	2.220	2.447	1.865	2.000	460,785	-0.30(-13.04%)
Sep 05, 2025	2.860	2.860	2.300	2.300	494,368	-0.57(-19.86%)
Sep 04, 2025	2.910	3.100	2.270	2.870	2,402,586	-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%)

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 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