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 )

1.550 +0.040 (+2.65%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 3, 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 (%)
Jun 30, 2023 2.550 2.550 2.450 2.450 804 +0.08(+3.18%)
Jun 29, 2023 2.370 2.374 2.370 2.374 613 +0.01(+0.61%)
Jun 28, 2023 2.600 2.600 2.360 2.360 2,744 -0.05(-2.07%)
Jun 27, 2023 2.350 2.560 2.350 2.410 4,760 -0.03(-1.23%)
Jun 26, 2023 2.440 2.440 2.440 2.440 320 -0.26(-9.67%)
Jun 23, 2023 2.680 2.701 2.680 2.701 8,614 +0.10(+3.89%)
Jun 22, 2023 2.550 2.600 2.400 2.600 4,723 +0.25(+10.64%)
Jun 21, 2023 2.720 2.720 2.350 2.350 6,338 -0.35(-12.96%)
Jun 20, 2023 2.730 2.730 2.650 2.700 4,413 +0.14(+5.47%)
Jun 16, 2023 2.600 2.600 2.560 2.560 907 -0.01(-0.39%)
Jun 15, 2023 2.580 2.700 2.570 2.570 1,847 -0.35(-11.99%)
May 08, 2023 2.650 2.920 2.650 2.920 15,784 +0.04(+1.57%)
May 05, 2023 2.650 2.920 2.650 2.875 5,010 +0.31(+11.87%)
May 03, 2023 2.570 100 -0.21(-7.55%)
May 02, 2023 2.540 2.780 2.520 2.780 1,467 +0.05(+1.83%)
May 01, 2023 2.710 2.730 2.710 2.730 370 -0.19(-6.51%)
Apr 28, 2023 2.920 2.920 2.870 2.920 1,759 +0.25(+9.36%)
Apr 27, 2023 2.650 2.670 2.650 2.670 391 -0.18(-6.32%)
Apr 26, 2023 2.760 2.850 2.740 2.850 3,526 +0.34(+13.55%)
Apr 25, 2023 2.570 2.750 2.490 2.510 2,339 +0.00(+0.00%)
Apr 24, 2023 2.780 2.780 2.510 2.510 1,871 -0.27(-9.71%)
Apr 20, 2023 2.780 124 -0.12(-4.14%)
Apr 19, 2023 2.800 2.950 2.800 2.900 8,188 +0.50(+20.83%)
Apr 18, 2023 2.290 2.400 2.290 2.400 386 +0.05(+2.13%)
Apr 17, 2023 2.350 2.350 2.350 2.350 755 +0.01(+0.40%)
Apr 14, 2023 2.320 2.490 2.320 2.341 871 -0.25(-9.63%)
Apr 13, 2023 2.400 2.590 2.260 2.590 1,732 -0.15(-5.47%)
Apr 12, 2023 2.800 2.830 2.740 2.740 1,353 -0.11(-3.86%)
Apr 11, 2023 2.600 2.850 2.500 2.850 3,550 +0.16(+5.95%)
Apr 10, 2023 2.690 2.690 2.690 2.690 262 +0.19(+7.60%)
Apr 06, 2023 2.602 2.500 2.500 2.500 452 -0.15(-5.66%)
Apr 05, 2023 2.863 2.863 2.650 2.650 319 +0.10(+3.92%)
Apr 04, 2023 2.630 2.630 2.550 2.550 3,223 -0.28(-9.89%)
Apr 03, 2023 2.690 2.940 2.690 2.830 1,208 -0.12(-4.07%)
Mar 30, 2023 2.950 456 +0.10(+3.51%)
Mar 29, 2023 2.570 2.850 2.570 2.850 6,860 +0.00(+0.00%)
Mar 28, 2023 2.690 2.850 2.540 2.850 4,299 +0.00(+0.00%)
Mar 27, 2023 2.990 2.990 2.850 2.850 2,278 -0.15(-5.00%)
Mar 24, 2023 2.760 3.000 2.725 3.000 14,012 +0.25(+9.09%)
Mar 23, 2023 2.700 2.750 2.700 2.750 3,730 -0.12(-4.18%)
Mar 22, 2023 2.700 2.870 2.700 2.870 1,194 -0.08(-2.71%)
Mar 21, 2023 2.990 2.990 2.950 2.950 1,898 -0.01(-0.51%)
Mar 20, 2023 2.900 3.000 2.750 2.965 4,790 +0.11(+4.04%)
Mar 17, 2023 2.500 2.900 2.500 2.850 10,875 +0.38(+15.24%)
Mar 16, 2023 2.473 2.473 2.473 2.473 347 -0.13(-5.07%)
Mar 14, 2023 2.605 216 -0.15(-5.27%)
Mar 13, 2023 2.590 2.750 2.412 2.750 5,388 +0.26(+10.44%)
Mar 10, 2023 2.390 2.490 2.390 2.490 6,140 +0.19(+8.26%)
Mar 09, 2023 2.180 2.370 2.180 2.300 8,131 +0.21(+10.31%)
Mar 08, 2023 2.085 2.085 2.085 2.085 134 -0.12(-5.23%)
Mar 07, 2023 2.200 2.200 2.200 2.200 493 -0.03(-1.35%)
Mar 03, 2023 2.230 102 +0.11(+5.19%)
Mar 02, 2023 2.100 2.120 2.100 2.120 2,972 +0.12(+6.00%)
Mar 01, 2023 1.800 2.000 1.740 2.000 2,641 -0.10(-4.76%)
Feb 28, 2023 2.200 2.280 2.080 2.100 5,486 -0.20(-8.70%)
Feb 27, 2023 2.160 2.400 2.150 2.300 17,100 +0.10(+4.55%)
Feb 24, 2023 1.960 2.200 1.960 2.200 31,891 +0.35(+18.92%)
Feb 23, 2023 1.630 1.850 1.550 1.850 8,815 +0.00(+0.22%)
Feb 14, 2023 1.846 78 +0.11(+6.10%)
Feb 09, 2023 1.740 633 +0.03(+1.74%)
Feb 08, 2023 1.710 1.710 1.710 1.710 534 +0.04(+2.40%)
Feb 07, 2023 1.860 1.870 1.670 1.670 7,361 -0.14(-7.48%)
Feb 06, 2023 1.805 1.805 1.805 1.805 383 +0.05(+3.14%)
Feb 03, 2023 1.747 1.750 1.747 1.750 668 +0.04(+2.33%)
Feb 02, 2023 1.908 1.908 1.710 1.710 1,335 +0.00(+0.01%)
Feb 01, 2023 2.010 2.010 1.700 1.710 18,361 -0.11(-6.04%)
Jan 31, 2023 1.820 1.880 1.820 1.820 419 -0.12(-6.19%)
Jan 30, 2023 1.940 1.940 1.940 1.940 485 +0.13(+7.18%)
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%)
Nov 01, 2022 2.360 2.400 2.270 2.400 8,873 +0.01(+0.42%)
Oct 31, 2022 2.350 2.390 2.350 2.390 1,380 +0.10(+4.37%)
Oct 28, 2022 1.870 2.290 1.870 2.290 635 -0.04(-1.72%)
Oct 27, 2022 2.320 2.350 2.200 2.330 5,242 +0.18(+8.37%)
Oct 26, 2022 2.330 2.330 2.150 2.150 713 +0.00(+0.00%)
Oct 25, 2022 2.000 2.150 2.000 2.150 7,958 +0.15(+7.50%)
Oct 21, 2022 2.000 29 -0.03(-1.48%)
Oct 20, 2022 1.843 2.030 1.843 2.030 1,416 +0.03(+1.50%)
Oct 19, 2022 2.000 2.000 2.000 2.000 617 +0.01(+0.50%)
Oct 18, 2022 1.991 1.991 1.990 1.990 1,064 +0.02(+1.27%)
Oct 17, 2022 1.810 1.965 1.740 1.965 2,340 -0.04(-1.98%)
Oct 14, 2022 2.040 2.040 1.790 2.005 11,667 -0.06(-2.79%)
Oct 13, 2022 1.960 2.062 1.900 2.062 1,132 +0.01(+0.59%)
Oct 11, 2022 2.050 32 -0.08(-3.56%)
Oct 10, 2022 2.126 2.126 2.126 2.126 392 -0.00(-0.21%)
Oct 07, 2022 2.110 2.350 2.110 2.130 1,479 +0.01(+0.51%)
Oct 06, 2022 2.250 2.250 2.119 2.119 1,002 -0.18(-7.86%)
Oct 05, 2022 2.290 2.300 2.280 2.300 4,273 +0.07(+3.14%)
Oct 04, 2022 2.230 2.230 2.230 2.230 556 +0.11(+5.19%)
Oct 03, 2022 2.100 2.133 2.100 2.120 3,492 +0.02(+0.95%)
Sep 30, 2022 2.110 2.250 2.100 2.100 4,529 -0.25(-10.64%)
Sep 29, 2022 2.370 2.370 2.141 2.350 576 +0.25(+11.90%)
Sep 26, 2022 2.100 190 +0.00(+0.00%)
Sep 23, 2022 2.100 2.100 2.100 2.100 1,420 +0.00(+0.00%)
Sep 22, 2022 2.100 2.195 2.100 2.100 4,601 -0.17(-7.49%)
Sep 21, 2022 2.270 2.270 2.270 2.270 772 +0.15(+7.08%)
Sep 20, 2022 2.233 2.233 2.100 2.120 7,155 -0.12(-5.36%)
Sep 19, 2022 2.170 2.240 2.170 2.240 3,164 +0.07(+3.23%)
Sep 16, 2022 2.110 2.290 2.110 2.170 3,495 -0.14(-6.06%)
Sep 15, 2022 2.330 2.330 2.120 2.310 4,934 +0.08(+3.59%)
Sep 14, 2022 2.120 2.310 2.120 2.230 3,373 -0.10(-4.29%)
Sep 13, 2022 2.390 2.390 2.170 2.330 2,825 +0.13(+5.91%)
Sep 12, 2022 2.200 2.200 2.200 2.200 931 -0.19(-7.95%)
Sep 09, 2022 2.130 2.390 2.130 2.390 2,309 +0.02(+0.84%)
Sep 08, 2022 2.400 2.400 2.255 2.370 1,703 -0.02(-0.84%)
Sep 07, 2022 2.490 2.490 2.270 2.390 1,682 +0.11(+4.87%)
Sep 06, 2022 2.120 2.279 2.101 2.279 2,448 +0.09(+4.07%)
Sep 02, 2022 2.110 2.220 2.100 2.190 21,814 +0.09(+4.29%)
Sep 01, 2022 2.110 2.187 2.100 2.100 13,889 -0.10(-4.55%)
Aug 31, 2022 2.120 2.250 2.100 2.200 4,098 +0.01(+0.47%)
Aug 30, 2022 2.300 2.300 2.120 2.190 1,697 -0.16(-6.82%)
Aug 26, 2022 2.350 264 -0.04(-1.67%)
Aug 24, 2022 2.390 38 +0.00(+0.00%)
Aug 23, 2022 2.420 2.420 2.330 2.390 776 +0.00(+0.00%)
Aug 22, 2022 2.390 2.390 2.390 2.390 280 +0.14(+6.22%)
Aug 19, 2022 2.290 2.290 2.250 2.250 11,336 +0.00(+0.00%)
Aug 18, 2022 2.250 2.250 2.250 2.250 614 +0.00(+0.00%)
Aug 17, 2022 2.390 2.390 2.250 2.250 5,986 -0.10(-4.26%)
Aug 16, 2022 2.300 2.350 2.250 2.350 39,285 +0.06(+2.62%)
Aug 15, 2022 2.280 2.300 2.260 2.290 1,421 +0.01(+0.30%)
Aug 12, 2022 2.330 2.420 2.281 2.283 2,762 -0.04(-1.87%)
Aug 11, 2022 2.390 2.390 2.327 2.327 1,341 -0.06(-2.64%)
Aug 10, 2022 2.300 2.425 2.270 2.390 8,764 +0.14(+6.22%)
Aug 09, 2022 2.300 2.310 2.250 2.250 3,195 -0.06(-2.71%)
Aug 08, 2022 2.250 2.438 2.250 2.313 6,360 -0.06(-2.57%)
Aug 05, 2022 2.374 2.374 2.374 2.374 227 -0.02(-0.68%)
Aug 04, 2022 2.450 2.450 2.260 2.390 7,163 +0.13(+5.75%)
Aug 03, 2022 2.288 2.288 2.260 2.260 692 -0.06(-2.59%)
Aug 02, 2022 2.200 2.390 2.180 2.320 35,738 +0.14(+6.42%)
Aug 01, 2022 2.240 2.240 2.120 2.180 2,869 -0.03(-1.36%)
Jul 29, 2022 2.200 2.440 2.100 2.210 46,344 +0.10(+4.61%)
Jul 28, 2022 2.250 2.250 2.113 2.113 4,534 -0.03(-1.28%)
Jul 27, 2022 2.200 2.210 2.100 2.140 41,372 -0.10(-4.46%)
Jul 26, 2022 2.200 2.250 2.190 2.240 1,579 +0.02(+0.90%)
Jul 25, 2022 2.200 2.240 2.180 2.220 3,664 +0.08(+3.74%)
Jul 22, 2022 2.150 2.400 2.140 2.140 33,003 -0.07(-3.05%)
Jul 21, 2022 2.200 2.580 2.150 2.207 20,026 +0.02(+0.79%)
Jul 20, 2022 2.470 2.530 2.150 2.190 8,905 -0.41(-15.77%)
Jul 19, 2022 2.420 2.680 2.420 2.600 1,065 +0.05(+1.96%)
Jul 13, 2022 2.550 272 +0.06(+2.41%)
Jul 12, 2022 2.390 2.490 2.300 2.490 1,927 -0.15(-5.68%)
Jul 11, 2022 2.510 2.640 2.510 2.640 453 +0.00(+0.00%)
Jul 08, 2022 2.640 2.640 2.640 2.640 501 +0.02(+0.77%)
Jul 07, 2022 2.680 2.680 2.500 2.620 1,676 +0.13(+5.22%)
Jul 06, 2022 2.490 2.490 2.490 2.490 461 -0.07(-2.73%)
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.