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 (%)
May 08, 2023 0.2143 0.2143 0.1821 0.1821 1,615 -0.03(-15.03%)
May 03, 2023 0.2143 0 +0.01(+6.88%)
Apr 28, 2023 0.2005 0 +0.00(+0.00%)
Apr 27, 2023 0.1517 0.2245 0.1410 0.2005 3,872 -0.03(-12.83%)
Apr 25, 2023 0.2300 140 +0.04(+20.67%)
Apr 24, 2023 0.1501 0.1906 0.1501 0.1906 1,148 -0.04(-17.13%)
Apr 20, 2023 0.2300 0 +0.01(+6.04%)
Apr 19, 2023 0.1400 0.2200 0.1400 0.2169 19,925 +0.08(+54.93%)
Apr 18, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Apr 10, 2023 0.1400 100 -0.00(-3.05%)
Apr 06, 2023 0.1444 0.1444 0.1444 0.1444 100 -0.03(-16.34%)
Apr 03, 2023 0.1726 0 -0.00(-1.37%)
Mar 28, 2023 0.1750 0 +0.00(+1.27%)
Mar 23, 2023 0.1728 15 +0.00(+1.65%)
Mar 22, 2023 0.1700 0.1701 0.1700 0.1700 700 -0.01(-3.13%)
Mar 21, 2023 0.1755 0.1755 0.1755 0.1755 600 +0.03(+17.00%)
Mar 20, 2023 0.1500 0.1501 0.1500 0.1500 600 +0.02(+20.00%)
Mar 17, 2023 0.1733 0.2117 0.1115 0.1250 26,123 -0.03(-19.61%)
Mar 16, 2023 0.2006 0.2006 0.1000 0.1555 4,883 -0.07(-32.39%)
Mar 15, 2023 0.2400 0.2400 0.1003 0.2300 13,209 -0.02(-8.00%)
Mar 14, 2023 0.1500 0.2500 0.1500 0.2500 1,140 +0.05(+25.00%)
Mar 13, 2023 0.2000 0.2000 0.2000 0.2000 100 +0.07(+53.85%)
Mar 06, 2023 0.1300 100 +0.00(+0.00%)
Mar 03, 2023 0.1300 0.1300 0.1300 0.1300 500 -0.00(-0.08%)
Mar 02, 2023 0.1960 0.2000 0.1300 0.1301 1,560 -0.06(-30.65%)
Feb 24, 2023 0.1876 0 +0.06(+42.88%)
Feb 13, 2023 0.1313 0 +0.01(+9.42%)
Feb 08, 2023 0.1200 0 +0.00(+0.08%)
Feb 07, 2023 0.1203 0.1203 0.1133 0.1199 6,390 -0.00(-0.08%)
Feb 06, 2023 0.1200 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Feb 03, 2023 0.1200 0.1200 0.1140 0.1200 13,617 -0.03(-20.00%)
Feb 02, 2023 0.1501 0.1501 0.1500 0.1500 451 +0.07(+84.73%)
Feb 01, 2023 0.1700 0.1800 0.0801 0.0812 1,820 -0.09(-52.24%)
Jan 30, 2023 0.1700 60 -0.03(-15.00%)
Jan 20, 2023 0.2000 80 +0.03(+18.34%)
Jan 13, 2023 0.1690 40 +0.03(+20.71%)
Jan 04, 2023 0.1400 0 -0.01(-6.67%)
Dec 30, 2022 0.1500 0 +0.00(+0.00%)
Dec 29, 2022 0.1500 0.1500 0.1500 0.1500 120 +0.03(+25.00%)
Dec 28, 2022 0.1159 0.1506 0.1157 0.1200 8,220 +0.00(+1.87%)
Dec 27, 2022 0.1499 0.1499 0.1025 0.1178 900 -0.03(-21.78%)
Dec 22, 2022 0.1506 0 +0.00(+0.00%)
Dec 20, 2022 0.1506 0 +0.00(+2.45%)
Dec 19, 2022 0.1498 0.1498 0.1470 0.1470 400 -0.01(-6.67%)
Dec 15, 2022 0.1575 10 -0.04(-18.77%)
Dec 13, 2022 0.1939 0 -0.03(-11.78%)
Dec 09, 2022 0.2198 3 +0.02(+9.85%)
Dec 06, 2022 0.2001 0 +0.01(+5.32%)
Dec 05, 2022 0.1900 0.1900 0.1900 0.1900 135 -0.00(-0.26%)
Dec 01, 2022 0.1905 10 -0.06(-22.97%)
Nov 23, 2022 0.2473 9 +0.04(+18.95%)
Nov 16, 2022 0.2079 157 -0.01(-6.65%)
Nov 14, 2022 0.2227 0 +0.01(+5.40%)
Nov 11, 2022 0.1251 0.2256 0.1251 0.2113 7,973 -0.03(-11.92%)
Nov 10, 2022 0.2399 0.2399 0.2399 0.2399 700 -0.01(-4.00%)
Nov 07, 2022 0.2499 0 -0.02(-7.44%)
Nov 01, 2022 0.2700 21 +0.11(+74.08%)
Oct 31, 2022 0.1551 0.1551 0.1551 0.1551 144 +0.00(+0.85%)
Oct 26, 2022 0.1538 0 -0.09(-35.92%)
Oct 25, 2022 0.2100 0.2400 0.2000 0.2400 680 +0.03(+12.57%)
Oct 24, 2022 0.2499 0.2499 0.1453 0.2132 1,301 -0.06(-21.01%)
Oct 21, 2022 0.2699 0.2699 0.2699 0.2699 250 +0.07(+34.95%)
Oct 19, 2022 0.2000 0 -0.00(-0.40%)
Oct 18, 2022 0.1441 0.2008 0.1263 0.2008 2,000 -0.01(-6.34%)
Oct 17, 2022 0.1451 0.2144 0.1265 0.2144 3,000 +0.02(+12.84%)
Oct 13, 2022 0.1900 0 -0.00(-0.84%)
Oct 12, 2022 0.1540 0.2128 0.1351 0.1916 4,950 -0.03(-12.47%)
Oct 11, 2022 0.2362 0.2362 0.1317 0.2189 4,780 -0.04(-14.56%)
Oct 07, 2022 0.2562 0 +0.01(+2.48%)
Oct 06, 2022 0.2100 0.2690 0.2100 0.2500 15,041 +0.03(+14.31%)
Oct 03, 2022 0.2187 0 +0.06(+41.01%)
Sep 30, 2022 0.1556 0.1600 0.1551 0.1551 3,000 -0.12(-44.61%)
Sep 23, 2022 0.2800 6 +0.05(+19.25%)
Sep 22, 2022 0.1550 0.2565 0.1550 0.2348 1,638 +0.01(+2.44%)
Sep 20, 2022 0.2292 30 -0.05(-16.44%)
Sep 15, 2022 0.2743 75 -0.03(-11.11%)
Sep 08, 2022 0.3086 0 +0.03(+10.25%)
Sep 01, 2022 0.2799 7 -0.00(-0.04%)
Aug 30, 2022 0.2800 0 -0.03(-9.24%)
Aug 26, 2022 0.3085 0 +0.01(+2.83%)
Aug 24, 2022 0.3000 100 -0.00(-1.09%)
Aug 19, 2022 0.1930 0.1930 0.1930 0.3033 2,500 -0.01(-2.16%)
Aug 17, 2022 0.3100 44 -0.04(-11.43%)
Aug 12, 2022 0.3500 0 +0.02(+6.25%)
Aug 11, 2022 0.3000 0.3294 0.3000 0.3294 1,305 -0.10(-23.36%)
Aug 10, 2022 0.4354 0.4354 0.4298 0.4298 489 +0.13(+42.51%)
Aug 05, 2022 0.3016 119 +0.05(+20.64%)
Aug 04, 2022 0.2499 0.2500 0.2355 0.2500 2,400 +0.00(+0.04%)
Aug 03, 2022 0.2500 0.2500 0.2499 0.2499 2,800 -0.05(-16.70%)
Aug 01, 2022 0.3000 15 -0.04(-12.26%)
Jul 28, 2022 0.3419 0 -0.01(-2.29%)
Jul 27, 2022 0.3499 0.3499 0.3499 0.3499 149 -0.00(-0.03%)
Jul 26, 2022 0.2256 0.3500 0.2256 0.3500 300 +0.00(+0.00%)
Jul 21, 2022 0.3500 0 +0.01(+3.92%)
Jul 19, 2022 0.3368 0 +0.00(+1.48%)
Jul 18, 2022 0.3636 0.4183 0.2800 0.3319 35,297 -0.04(-11.09%)
Jul 14, 2022 0.3733 66 -0.04(-8.95%)
Jul 11, 2022 0.4100 45 +0.01(+2.50%)
Jul 07, 2022 0.4000 0 +0.01(+3.28%)
Jul 06, 2022 0.3100 0.3888 0.3000 0.3873 2,710 -0.03(-7.79%)
Jul 05, 2022 0.3500 0.4200 0.3490 0.4200 6,254 +0.06(+15.86%)
Jul 01, 2022 0.3625 0.3625 0.3625 0.3625 3,193 -0.01(-1.36%)
Jun 30, 2022 0.3675 0.3675 0.3675 0.3675 100 +0.00(+0.00%)
Jun 29, 2022 0.3676 0.3676 0.3675 0.3675 2,029 -0.05(-12.50%)
Jun 27, 2022 0.4200 0 +0.00(+0.00%)
Jun 22, 2022 0.4200 7 +0.00(+0.02%)
Jun 21, 2022 0.4199 0.4199 0.4199 0.4199 300 +0.01(+2.41%)
Jun 17, 2022 0.4100 0.4100 0.4100 0.4100 200 +0.06(+17.18%)
Jun 16, 2022 0.3150 0.3499 0.3150 0.3499 3,569 -0.07(-16.45%)
Jun 14, 2022 0.4188 0 -0.00(-0.26%)
Jun 13, 2022 0.4099 0.4199 0.4099 0.4199 1,000 +0.10(+33.30%)
Jun 10, 2022 0.4098 0.4107 0.3150 0.3150 6,332 -0.09(-22.59%)
Jun 09, 2022 0.4069 0.4069 0.4069 0.4069 134 -0.00(-0.12%)
Jun 08, 2022 0.4074 0.4074 0.4051 0.4074 400 +0.11(+35.80%)
Jun 07, 2022 0.2998 0.3000 0.2998 0.3000 12,435 +0.03(+11.03%)
Jun 06, 2022 0.2620 0.2900 0.2510 0.2702 1,805 +0.05(+20.46%)
Jun 03, 2022 0.2340 0.3246 0.2243 0.2243 7,902 -0.11(-32.82%)
Jun 02, 2022 0.2430 0.3751 0.2418 0.3339 6,102 +0.01(+4.31%)
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.