Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 23, 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 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%)
Jun 14, 2023 0.2300 1 +0.02(+9.89%)
Jun 13, 2023 0.1617 0.2093 0.1617 0.2093 1,563 -0.01(-4.86%)
Jun 09, 2023 0.2200 0 +0.02(+7.32%)
Jun 05, 2023 0.2050 500 +0.00(+2.50%)
Jun 02, 2023 0.2000 0.2300 0.1300 0.2000 10,342 +0.01(+5.26%)
May 30, 2023 0.1900 0 -0.01(-7.32%)
May 26, 2023 0.1700 0.2050 0.1650 0.2050 2,200 +0.00(+0.00%)
May 24, 2023 0.2050 0 -0.03(-10.87%)
May 11, 2023 0.2300 50 +0.05(+26.30%)
May 08, 2023 0.1821 0 -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%)
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.