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

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

0.1098 -0.0002 (-0.18%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 20, 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 13, 2024 0.1100 0 +0.00(+2.71%)
May 10, 2024 0.1071 0.1071 0.1071 0.1071 165 +0.01(+9.85%)
May 08, 2024 0.0975 0 -0.01(-11.12%)
May 07, 2024 0.1097 0.1097 0.1097 0.1097 101 +0.02(+17.08%)
May 06, 2024 0.0930 0.1054 0.0898 0.0937 12,003 -0.01(-11.60%)
May 02, 2024 0.1060 1 -0.00(-2.84%)
May 01, 2024 0.1251 0.1251 0.0972 0.1091 4,355 -0.00(-0.82%)
Apr 30, 2024 0.1123 0.1254 0.0661 0.1100 20,419 -0.00(-2.22%)
Apr 29, 2024 0.0694 0.1257 0.0627 0.1125 22,016 -0.00(-0.71%)
Apr 26, 2024 0.1260 0.1260 0.0878 0.1133 1,087 +0.01(+13.30%)
Apr 25, 2024 0.0610 0.1000 0.0610 0.1000 220 -0.01(-9.09%)
Apr 15, 2024 0.1100 10 -0.01(-8.33%)
Apr 12, 2024 0.0868 0.1200 0.0590 0.1200 14,628 +0.02(+20.36%)
Apr 11, 2024 0.0997 0.0997 0.0997 0.0997 100 +0.02(+32.58%)
Apr 09, 2024 0.0752 11 -0.02(-24.65%)
Apr 08, 2024 0.0998 0.0998 0.0998 0.0998 100 +0.00(+0.00%)
Apr 04, 2024 0.0998 0 +0.02(+32.89%)
Apr 03, 2024 0.0972 0.0972 0.0751 0.0751 11,500 -0.02(-24.90%)
Apr 02, 2024 0.1001 0.1001 0.1000 0.1000 400 -0.02(-18.83%)
Apr 01, 2024 0.1200 0.1500 0.1200 0.1232 4,394 +0.03(+37.65%)
Mar 22, 2024 0.0895 70 -0.00(-0.56%)
Mar 21, 2024 0.0973 0.0973 0.0575 0.0900 12,918 -0.01(-7.50%)
Mar 19, 2024 0.0973 0 -0.00(-4.51%)
Mar 15, 2024 0.1019 0 +0.00(+1.90%)
Mar 14, 2024 0.1000 0.1000 0.1000 0.1000 300 +0.03(+42.86%)
Mar 11, 2024 0.0700 21 -0.05(-41.67%)
Mar 08, 2024 0.1100 0.1200 0.1100 0.1200 300 +0.02(+20.00%)
Mar 05, 2024 0.1000 35 +0.00(+0.00%)
Mar 04, 2024 0.1000 0.1000 0.1000 0.1000 321 +0.00(+0.20%)
Mar 01, 2024 0.0800 0.0998 0.0800 0.0998 496 +0.00(+0.00%)
Feb 28, 2024 0.0998 0 +0.02(+24.75%)
Feb 23, 2024 0.0800 0 -0.03(-27.34%)
Feb 21, 2024 0.1101 15 -0.01(-8.33%)
Feb 15, 2024 0.1201 0 +0.02(+20.10%)
Feb 13, 2024 0.1000 0 +0.00(+0.00%)
Feb 12, 2024 0.1155 0.1155 0.1000 0.1000 1,500 -0.03(-23.66%)
Feb 06, 2024 0.1310 0 +0.00(+0.00%)
Jan 30, 2024 0.1310 0 -0.02(-12.67%)
Jan 26, 2024 0.1500 60 +0.02(+20.00%)
Jan 24, 2024 0.1250 2 -0.02(-16.67%)
Jan 22, 2024 0.1500 0 +0.00(+0.00%)
Jan 19, 2024 0.1500 0.1500 0.1000 0.1500 1,800 +0.00(+0.00%)
Jan 17, 2024 0.1500 0 +0.01(+4.68%)
Jan 16, 2024 0.1500 0.1500 0.1433 0.1433 25,200 -0.03(-17.64%)
Jan 11, 2024 0.1740 16 +0.02(+16.23%)
Jan 10, 2024 0.1250 0.1498 0.1250 0.1497 600 -0.03(-16.83%)
Jan 09, 2024 0.2300 0.2300 0.1500 0.1800 168,375 +0.03(+20.00%)
Jan 05, 2024 0.1500 0 +0.01(+4.97%)
Jan 04, 2024 0.1021 0.1445 0.0929 0.1429 63,828 -0.02(-11.57%)
Dec 26, 2023 0.1616 0 -0.01(-4.94%)
Dec 20, 2023 0.1700 0 +0.04(+32.92%)
Dec 19, 2023 0.1301 0.1550 0.1279 0.1279 7,216 -0.04(-24.72%)
Dec 18, 2023 0.1700 0.1700 0.1699 0.1699 7,400 -0.00(-0.06%)
Dec 15, 2023 0.1300 0.1700 0.1300 0.1700 6,030 +0.07(+78.01%)
Dec 12, 2023 0.0955 0 -0.05(-36.33%)
Dec 11, 2023 0.1600 0.1700 0.1200 0.1500 8,114 +0.01(+6.23%)
Dec 08, 2023 0.0864 0.1412 0.0800 0.1412 10,501 +0.01(+8.62%)
Dec 07, 2023 0.1400 0.1400 0.1001 0.1300 3,240 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1300 0.1000 0.1300 4,421 +0.03(+30.00%)
Dec 04, 2023 0.1000 0 +0.01(+11.11%)
Dec 01, 2023 0.1000 0.1100 0.0900 0.0900 8,600 -0.07(-43.75%)
Nov 27, 2023 0.1600 0 +0.02(+14.29%)
Nov 13, 2023 0.1400 0 -0.01(-6.67%)
Nov 08, 2023 0.1500 0 +0.01(+7.14%)
Nov 07, 2023 0.1400 0.1400 0.1400 0.1400 200 +0.00(+0.07%)
Nov 03, 2023 0.1399 32 +0.06(+74.87%)
Nov 02, 2023 0.0901 0.0901 0.0800 0.0800 3,272 -0.02(-20.00%)
Oct 31, 2023 0.1000 0 -0.05(-33.33%)
Oct 30, 2023 0.1300 0.1600 0.0918 0.1500 7,615 +0.00(+0.00%)
Oct 27, 2023 0.1412 0.1500 0.1412 0.1500 925 +0.00(+0.00%)
Oct 26, 2023 0.1300 0.1500 0.1300 0.1500 678 +0.02(+15.38%)
Oct 25, 2023 0.1300 0.1500 0.1300 0.1300 38,300 -0.04(-25.71%)
Oct 20, 2023 0.1750 0 +0.00(+2.94%)
Oct 18, 2023 0.1700 0 +0.00(+0.00%)
Oct 17, 2023 0.1700 0.1700 0.1700 0.1700 300 -0.01(-5.56%)
Oct 11, 2023 0.1800 0 -0.01(-5.26%)
Oct 04, 2023 0.1900 0 +0.06(+41.69%)
Oct 03, 2023 0.1341 0.1341 0.1341 0.1341 500 -0.05(-27.32%)
Sep 27, 2023 0.1845 0 +0.01(+8.53%)
Sep 21, 2023 0.1700 0 -0.03(-14.57%)
Sep 19, 2023 0.1990 260 +0.03(+17.06%)
Sep 18, 2023 0.1700 0.1700 0.1700 0.1700 100 +0.04(+29.18%)
Sep 14, 2023 0.1316 0 -0.03(-17.75%)
Sep 06, 2023 0.1600 0 -0.02(-12.33%)
Aug 23, 2023 0.1825 0 +0.01(+7.35%)
Aug 22, 2023 0.1990 0.1990 0.1646 0.1700 1,819 +0.04(+30.57%)
Aug 18, 2023 0.1302 0 -0.07(-34.57%)
Aug 09, 2023 0.1990 0 +0.03(+14.83%)
Aug 08, 2023 0.1776 0.1776 0.1303 0.1733 9,261 -0.01(-3.29%)
Aug 07, 2023 0.1350 0.1792 0.1350 0.1792 450 -0.00(-1.59%)
Aug 03, 2023 0.1821 0 +0.00(+0.00%)
Aug 02, 2023 0.1433 0.1821 0.1433 0.1821 795 +0.01(+3.64%)
Aug 01, 2023 0.1333 0.1800 0.1333 0.1757 1,326 -0.01(-7.14%)
Jul 27, 2023 0.1892 65 +0.02(+11.29%)
Jul 26, 2023 0.1700 0.1700 0.1347 0.1700 5,880 -0.02(-10.53%)
Jul 25, 2023 0.1900 0.1900 0.1900 0.1900 400 +0.02(+11.76%)
Jul 24, 2023 0.1700 0.1700 0.1500 0.1700 19,236 +0.00(+1.37%)
Jul 21, 2023 0.1602 0.1782 0.1500 0.1677 2,596 -0.02(-11.36%)
Jul 18, 2023 0.1892 0 +0.02(+11.29%)
Jul 17, 2023 0.1773 0.1773 0.1501 0.1700 11,279 -0.01(-4.12%)
Jul 13, 2023 0.1773 0 -0.03(-13.60%)
Jul 06, 2023 0.2052 221 -0.02(-8.80%)
Jul 03, 2023 0.2250 0 -0.01(-2.17%)
Jun 28, 2023 0.2300 0 +0.01(+6.28%)
Jun 26, 2023 0.2164 201 -0.01(-5.91%)
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.