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 )

1.700 UNCHANGED

Streaming Delayed Price Updated: 9:55 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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

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