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 )

1.340 -0.150 (-10.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
Feb 28, 2022 2.100 2.120 1.970 2.120 36,405 +0.02(+0.95%)
Feb 25, 2022 1.840 2.140 1.890 2.100 28,233 +0.27(+14.75%)
Feb 24, 2022 1.890 1.960 1.790 1.830 33,299 -0.14(-7.10%)
Feb 23, 2022 2.000 2.070 1.960 1.970 33,747 +0.02(+1.03%)
Feb 22, 2022 2.250 2.250 1.950 1.950 25,974 -0.27(-12.16%)
Feb 18, 2022 2.220 0 +0.12(+5.71%)
Feb 17, 2022 2.170 2.275 2.050 2.100 24,649 -0.13(-5.83%)
Feb 16, 2022 2.150 2.255 2.150 2.230 27,506 +0.08(+3.72%)
Feb 15, 2022 2.311 2.311 1.980 2.150 170,130 -0.17(-7.33%)
Feb 14, 2022 2.460 2.460 2.290 2.320 14,624 -0.13(-5.31%)
Feb 11, 2022 2.570 2.580 2.410 2.450 18,912 -0.10(-3.92%)
Feb 10, 2022 2.530 2.650 2.450 2.550 33,158 -0.02(-0.78%)
Feb 09, 2022 2.410 2.570 2.380 2.570 38,540 +0.09(+3.63%)
Feb 08, 2022 2.430 2.610 2.420 2.480 36,405 +0.01(+0.35%)
Feb 07, 2022 2.460 2.570 2.448 2.471 14,279 -0.12(-4.79%)
Feb 04, 2022 2.470 2.607 2.420 2.596 13,564 +0.04(+1.59%)
Feb 03, 2022 2.440 2.555 24,584 -0.00(-0.20%)
Feb 02, 2022 2.400 2.830 2.330 2.560 185,937 +0.12(+4.92%)
Feb 01, 2022 2.350 2.550 2.250 2.440 66,809 +0.04(+1.67%)
Jan 31, 2022 2.470 2.400 62,206 -0.08(-3.23%)
Jan 28, 2022 2.650 2.685 2.330 2.480 107,303 -0.33(-11.74%)
Jan 27, 2022 2.690 2.890 2.360 2.810 328,809 +0.09(+3.31%)
Jan 26, 2022 2.880 3.010 2.620 2.720 265,195 -0.31(-10.23%)
Jan 25, 2022 3.250 3.330 2.680 3.030 1,444,045 -0.07(-2.26%)
Jan 24, 2022 3.800 3.920 2.400 3.100 10,415,005 +0.63(+25.61%)
Jan 21, 2022 2.890 3.340 2.220 2.468 526,818 -0.38(-13.40%)
Jan 20, 2022 3.370 3.370 2.585 2.850 216,359 -0.49(-14.67%)
Jan 19, 2022 3.310 3.400 3.300 3.340 7,725 -0.07(-2.05%)
Jan 18, 2022 3.130 3.440 3.130 3.410 72,658 +0.34(+11.07%)
Jan 14, 2022 3.070 0 +0.01(+0.33%)
Jan 13, 2022 3.170 3.300 2.960 3.060 88,599 -0.22(-6.71%)
Jan 12, 2022 3.340 4.950 3.220 3.280 3,343,712 +0.01(+0.31%)
Jan 11, 2022 3.070 3.270 3.060 3.270 16,360 +0.23(+7.57%)
Jan 10, 2022 3.010 3.040 2.910 3.040 1,563 -0.07(-2.25%)
Jan 07, 2022 2.880 3.419 2.880 3.110 5,189 +0.08(+2.64%)
Jan 06, 2022 2.920 3.030 2.920 3.030 1,344 +0.07(+2.36%)
Jan 05, 2022 2.960 3.370 2.960 2.960 19,598 +0.03(+1.02%)
Jan 04, 2022 3.010 3.010 2.920 2.930 4,561 -0.17(-5.48%)
Jan 03, 2022 3.010 3.100 3.010 3.100 13,647 +0.15(+5.00%)
Dec 31, 2021 3.120 3.296 2.870 2.952 32,861 -0.20(-6.28%)
Dec 30, 2021 3.270 3.490 3.050 3.150 31,545 -0.34(-9.74%)
Dec 29, 2021 3.180 3.960 3.010 3.490 33,640 +0.27(+8.39%)
Dec 28, 2021 3.500 3.550 3.220 3.220 12,959 -0.29(-8.26%)
Dec 27, 2021 3.800 3.800 3.500 3.510 13,118 -0.33(-8.59%)
Dec 23, 2021 3.750 3.891 3.700 3.840 10,623 +0.11(+2.95%)
Dec 22, 2021 3.910 3.910 3.730 3.730 905 +0.15(+4.19%)
Dec 21, 2021 3.874 3.874 3.500 3.580 6,904 -0.23(-6.04%)
Dec 20, 2021 3.970 3.970 3.800 3.810 11,274 -0.17(-4.15%)
Dec 17, 2021 4.000 4.000 3.950 3.975 4,786 +0.01(+0.18%)
Dec 16, 2021 4.090 4.108 3.968 3.968 12,721 -0.12(-2.99%)
Dec 15, 2021 4.320 4.320 4.050 4.090 8,563 -0.32(-7.26%)
Dec 14, 2021 4.500 4.600 4.110 4.410 14,962 -0.17(-3.61%)
Dec 13, 2021 4.260 4.600 4.250 4.575 40,311 +0.33(+7.65%)
Dec 10, 2021 4.300 4.350 4.200 4.250 15,759 -0.09(-2.07%)
Dec 09, 2021 4.550 4.550 4.260 4.340 32,073 -0.16(-3.56%)
Dec 08, 2021 4.230 4.590 4.060 4.500 23,352 +0.04(+0.90%)
Dec 07, 2021 4.280 4.470 4.230 4.460 8,461 +0.18(+4.21%)
Dec 06, 2021 4.170 4.280 4.170 4.280 12,293 +0.08(+1.90%)
Dec 03, 2021 4.260 4.290 4.200 4.200 12,895 -0.05(-1.18%)
Dec 02, 2021 4.260 4.258 4.200 4.250 3,968 +0.06(+1.43%)
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.