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

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

1.610 +0.010 (+0.63%)

Streaming Delayed Price Updated: 10:01 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	1.499	1.740	1.499	1.600	10,168	+0.03(+1.92%)
Sep 30, 2024	1.700	1.740	1.500	1.570	13,690	-0.11(-6.27%)
Sep 27, 2024	1.560	1.730	1.560	1.675	6,249	+0.02(+0.90%)
Sep 26, 2024	1.700	1.740	1.560	1.660	11,209	+0.01(+0.61%)
Sep 25, 2024	1.700	1.700	1.625	1.650	1,521	-0.04(-2.37%)
Sep 24, 2024	1.540	1.690	1.540	1.690	2,964	-0.03(-1.74%)
Sep 20, 2024				1.720	188	+0.07(+4.24%)
Sep 19, 2024	1.580	1.650	1.500	1.650	2,696	+0.18(+12.24%)
Sep 18, 2024	1.630	1.630	1.470	1.470	2,506	-0.06(-3.92%)
Sep 17, 2024	1.510	1.690	1.510	1.530	1,091	-0.10(-6.13%)
Sep 16, 2024	1.740	1.740	1.630	1.630	1,853	+0.00(+0.31%)
Sep 13, 2024	1.350	1.625	1.329	1.625	15,840	+0.02(+1.56%)
Sep 12, 2024	1.590	1.600	1.540	1.600	750	-0.03(-1.84%)
Sep 11, 2024	1.420	1.632	1.380	1.630	11,084	+0.18(+12.41%)
Sep 10, 2024	1.450	1.450	1.450	1.450	302	-0.10(-6.45%)
Sep 09, 2024	1.650	1.670	1.550	1.550	2,288	-0.10(-6.06%)
Sep 06, 2024	1.690	1.863	1.650	1.650	12,921	-0.04(-2.37%)
Sep 05, 2024	1.580	1.890	1.500	1.690	13,059	+0.13(+8.33%)
Sep 04, 2024	1.517	1.800	1.517	1.560	9,064	+0.01(+0.65%)
Sep 03, 2024	1.480	1.610	1.460	1.550	5,768	-0.04(-2.52%)
Aug 30, 2024	1.600	1.600	1.590	1.590	607	-0.05(-3.05%)
Aug 29, 2024	1.660	1.660	1.630	1.640	5,996	-0.08(-4.37%)
Aug 28, 2024	1.620	1.740	1.620	1.715	9,504	+0.08(+4.57%)
Aug 27, 2024	1.500	1.640	1.500	1.640	11,105	+0.14(+9.33%)
Aug 26, 2024	1.380	1.545	1.380	1.500	7,207	+0.11(+7.91%)
Aug 22, 2024				1.390	188	+0.00(+0.00%)
Aug 21, 2024	1.390	1.400	1.385	1.390	3,131	+0.08(+6.11%)
Aug 20, 2024	1.310	1.310	1.310	1.310	139	-0.03(-2.24%)
Aug 19, 2024	1.340	1.340	1.340	1.340	230	+0.06(+4.69%)
Aug 16, 2024	1.292	1.292	1.280	1.280	2,274	+0.02(+1.59%)
Aug 14, 2024				1.260	156	-0.07(-5.26%)
Aug 13, 2024	1.300	1.480	1.270	1.330	7,318	+0.03(+2.31%)
Aug 12, 2024	1.330	1.490	1.300	1.300	684	-0.05(-3.70%)
Aug 09, 2024	1.300	1.350	1.300	1.350	851	+0.07(+5.47%)
Aug 08, 2024	1.340	1.450	1.260	1.280	9,433	-0.18(-12.03%)
Aug 07, 2024	1.455	1.455	1.455	1.455	256	+0.08(+5.82%)
Aug 06, 2024	1.250	1.488	1.250	1.375	12,222	+0.12(+10.00%)
Aug 05, 2024	1.270	1.270	1.250	1.250	2,282	-0.05(-3.85%)
Aug 02, 2024	1.300	1.400	1.300	1.300	1,652	-0.03(-2.03%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices