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:

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

1.810 +0.080 (+4.62%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.900 1.900 1.810 1.810 746 +0.08(+4.62%)
Jan 26, 2023 1.825 1.825 1.710 1.730 5,182 -0.16(-8.47%)
Jan 24, 2023 1.890 38 +0.02(+1.07%)
Jan 23, 2023 2.000 2.000 1.770 1.870 30,951 -0.04(-2.01%)
Jan 20, 2023 1.850 1.908 1.850 1.908 1,069 +0.02(+0.97%)
Jan 18, 2023 1.890 80 +0.08(+4.71%)
Jan 17, 2023 1.810 1.890 1.700 1.805 14,337 -0.01(-0.55%)
Jan 13, 2023 1.644 1.890 1.630 1.815 1,519 -0.04(-2.40%)
Jan 12, 2023 1.600 1.860 1.600 1.860 150,638 +0.22(+13.39%)
Jan 11, 2023 1.700 1.700 1.640 1.640 1,421 -0.05(-2.95%)
Jan 09, 2023 1.690 153 -0.12(-6.63%)
Jan 05, 2023 1.810 71 +0.01(+0.56%)
Jan 03, 2023 1.800 62 -0.03(-1.54%)
Dec 30, 2022 1.700 1.828 1.610 1.828 18,137 +0.02(+1.35%)
Dec 29, 2022 1.683 1.804 1.620 1.804 3,817 +0.16(+9.99%)
Dec 28, 2022 1.680 1.680 1.565 1.640 87,959 -0.01(-0.44%)
Dec 27, 2022 1.570 1.700 1.550 1.647 1,782 -0.06(-3.67%)
Dec 23, 2022 1.650 1.800 1.634 1.710 2,844 -0.02(-1.16%)
Dec 22, 2022 1.700 1.960 1.700 1.730 7,211 -0.17(-8.95%)
Dec 21, 2022 1.830 1.900 1.700 1.900 3,324 -0.05(-2.46%)
Dec 20, 2022 1.750 1.960 1.610 1.948 12,175 +0.03(+1.45%)
Dec 19, 2022 1.850 1.920 1.750 1.920 2,129 +0.02(+1.05%)
Dec 16, 2022 1.950 1.950 1.830 1.900 1,274 +0.07(+3.83%)
Dec 14, 2022 1.830 404 -0.21(-10.29%)
Dec 13, 2022 1.860 2.040 1.810 2.040 5,670 -0.03(-1.57%)
Dec 12, 2022 1.820 2.072 1.770 2.072 1,559 +0.07(+3.62%)
Dec 09, 2022 1.895 2.000 1.895 2.000 13,181 +0.25(+14.29%)
Dec 08, 2022 2.050 2.050 1.750 1.750 6,027 -0.25(-12.50%)
Dec 07, 2022 1.600 2.100 1.600 2.000 3,521 -0.02(-0.99%)
Dec 01, 2022 2.020 173 -0.07(-3.35%)
Nov 25, 2022 2.090 250 +0.12(+6.33%)
Nov 23, 2022 1.785 1.966 1.785 1.966 518 -0.01(-0.73%)
Nov 22, 2022 1.970 1.980 1.970 1.980 513 -0.05(-2.46%)
Nov 21, 2022 2.200 2.200 2.030 2.030 886 +0.03(+1.50%)
Nov 18, 2022 1.500 2.000 1.500 2.000 8,265 +0.28(+16.28%)
Nov 17, 2022 2.000 2.000 1.700 1.720 4,448 -0.28(-14.00%)
Nov 16, 2022 2.000 2.105 2.000 2.000 6,884 +0.00(+0.00%)
Nov 15, 2022 2.000 2.070 2.000 2.000 2,621 -0.07(-3.38%)
Nov 14, 2022 2.000 2.070 2.000 2.070 2,316 -0.01(-0.48%)
Nov 11, 2022 2.010 2.161 2.010 2.080 8,154 -0.15(-6.73%)
Nov 10, 2022 2.140 2.270 2.040 2.230 3,927 -0.07(-3.04%)
Nov 07, 2022 2.300 11 -0.07(-2.95%)
Nov 04, 2022 2.190 2.370 2.010 2.370 9,207 -0.02(-0.85%)
Nov 03, 2022 2.400 2.400 2.390 2.390 1,244 -0.02(-0.64%)
Nov 02, 2022 2.280 2.405 1.990 2.405 10,138 +0.01(+0.23%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.