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 )

1.300 -0.040 (-2.98%)

Streaming Delayed Price Updated: 1:42 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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