Skip to main content
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 (%)
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%)
Jun 01, 2022 0.2410 0.3552 0.2310 0.3201 5,600 +0.02(+6.24%)
May 31, 2022 0.2210 0.3710 0.2210 0.3013 5,867 -0.00(-0.36%)
May 27, 2022 0.3024 0.3024 0.3024 0.3024 100 +0.00(+0.00%)
May 26, 2022 0.2090 0.3366 0.2090 0.3024 4,958 -0.00(-0.92%)
May 25, 2022 0.1701 0.3500 0.1701 0.3052 3,075 -0.03(-10.24%)
May 20, 2022 0.3400 120 -0.03(-8.11%)
May 19, 2022 0.3000 0.3700 0.3000 0.3700 2,900 -0.05(-11.88%)
May 18, 2022 0.4199 0.4199 0.4199 0.4199 400 +0.00(+0.02%)
May 17, 2022 0.3600 0.4200 0.3600 0.4198 3,000 +0.05(+13.49%)
May 11, 2022 0.3699 0 -0.02(-3.92%)
May 10, 2022 0.3850 0.3850 0.3850 0.3850 350 +0.03(+9.94%)
May 09, 2022 0.3502 0.3502 0.3500 0.3502 2,006 -0.00(-0.37%)
May 04, 2022 0.3515 0 -0.02(-5.00%)
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.