Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BT Brands, Inc. - Warrant (NQ: BTBDW )

0.1096 UNCHANGED
Last Price Updated: 11:01 AM EDT, Jun 7, 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 (%)
Jan 31, 2022 0.5000 0.5099 0.5000 0.5095 2,527 -0.09(-15.08%)
Jan 28, 2022 0.6000 0.6000 0.6000 0.6000 100 +0.07(+13.10%)
Jan 27, 2022 0.5300 0.5305 0.5300 0.5305 491 +0.00(+0.09%)
Jan 26, 2022 0.5302 0.5318 0.5300 0.5300 1,105 -0.07(-11.71%)
Jan 25, 2022 0.6003 0.6003 0.6003 0.6003 20,109 +0.00(+0.03%)
Jan 24, 2022 0.7700 0.7700 0.5751 0.6001 55,018 +0.06(+11.13%)
Jan 21, 2022 0.6899 0.6998 0.5301 0.5400 4,070 -0.12(-17.95%)
Jan 20, 2022 0.6000 0.6581 0.5996 0.6581 15,415 +0.07(+11.54%)
Jan 19, 2022 0.5901 0.6442 0.5701 0.5900 30,513 -0.08(-11.94%)
Jan 18, 2022 0.6700 0.6700 0.6700 0.6700 101 +0.00(+0.00%)
Jan 14, 2022 0.6700 0 -0.02(-2.59%)
Jan 12, 2022 0.6878 105 -0.09(-11.82%)
Jan 11, 2022 0.6538 0.8901 0.6538 0.7800 1,500 -0.07(-8.24%)
Jan 07, 2022 0.8500 0.8500 0.8500 25 +0.00(+0.01%)
Jan 05, 2022 0.8499 0.8499 0.8499 184 -0.06(-6.59%)
Jan 04, 2022 0.7899 0.9099 0.7899 0.9099 1,105 +0.18(+24.52%)
Dec 31, 2021 0.7307 0.7307 0.7307 35 +0.06(+9.30%)
Dec 30, 2021 0.7300 0.7300 0.6685 0.6685 650 -0.07(-9.13%)
Dec 29, 2021 0.6500 0.8100 0.6500 0.7357 1,524 -0.04(-5.68%)
Dec 28, 2021 0.6601 0.7800 0.6601 0.7800 869 +0.02(+2.60%)
Dec 27, 2021 0.7500 0.8872 0.7500 0.7602 24,909 -0.11(-12.61%)
Dec 23, 2021 0.8301 0.9545 0.7640 0.8699 1,704 +0.02(+2.34%)
Dec 21, 2021 0.8500 0.8500 0.8500 56 +0.00(+0.00%)
Dec 20, 2021 0.8551 0.8551 0.8500 0.8500 461 +0.00(+0.15%)
Dec 17, 2021 1.110 1.130 0.8487 0.8487 1,653 -0.10(-10.66%)
Dec 16, 2021 1.090 1.090 0.9500 0.9500 3,107 -0.15(-13.64%)
Dec 15, 2021 1.010 1.100 1.000 1.100 5,405 +0.10(+10.00%)
Dec 14, 2021 1.010 1.020 1.000 1.000 5,086 -0.15(-13.04%)
Dec 13, 2021 1.000 1.190 1.000 1.150 14,327 +0.34(+41.98%)
Dec 10, 2021 0.9500 0.9500 0.8100 0.8100 1,102 -0.13(-13.41%)
Dec 09, 2021 1.000 1.010 0.9250 0.9354 20,832 +0.08(+9.92%)
Dec 08, 2021 0.8751 0.8752 0.7438 0.8510 6,888 +0.00(+0.12%)
Dec 07, 2021 0.6720 0.9250 0.6720 0.8500 5,289 -0.04(-4.67%)
Dec 06, 2021 0.6500 1.145 0.5400 0.8916 8,639 -0.11(-10.84%)
Dec 03, 2021 0.9601 1.000 0.8120 1.000 13,074 -0.03(-2.91%)
Dec 02, 2021 0.9602 1.100 0.9602 1.030 3,194 -0.07(-6.36%)
Dec 01, 2021 1.060 1.100 1.060 1.100 2,021 +0.02(+1.85%)
Nov 30, 2021 1.110 1.263 1.100 1.080 24,742 -0.03(-2.70%)
Nov 29, 2021 1.200 1.350 1.000 1.110 3,136 +0.01(+0.91%)
Nov 26, 2021 1.020 1.100 0.9601 1.100 24,920 +0.01(+0.92%)
Nov 24, 2021 1.080 1.195 1.080 1.090 50,174 +0.08(+7.92%)
Nov 23, 2021 1.090 1.090 0.9801 1.010 19,410 -0.12(-10.38%)
Nov 22, 2021 1.000 1.190 0.9801 1.127 16,374 +0.06(+5.33%)
Nov 19, 2021 1.000 1.110 1.000 1.070 7,752 +0.01(+0.47%)
Nov 18, 2021 1.250 1.110 1.065 1.065 18,849 -0.10(-8.97%)
Nov 17, 2021 1.060 1.200 1.020 1.170 53,664 +0.11(+10.38%)
Nov 16, 2021 1.100 1.180 1.000 1.060 53,870 -0.11(-9.12%)
Nov 15, 2021 1.500 1.650 1.110 1.166 109,890 -0.23(-16.69%)
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.