MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTBD — BT Brands, Inc. Common Stock
NasdaqBT Brands, Inc. Common Stock
$1.87
+0.02(+1.08%)
- O
- 1.80
- H
- 1.87
- L
- 1.80
- V
- 1.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.87
Period Return+65.49%
Period High$5.60
Period Low$1.00
Avg Daily Volume906.2K
Total Trading Days365
BTBD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.80 | $1.87 | $1.80 | $1.87 | +$0.02 | +1.08% | 1,911 | $1.84 | $1.80 $1.87 |
| Oct 1, 2026 | $1.76 | $1.85 | $1.75 | $1.85 | $-0.01 | -0.54% | 10,955 | $1.80 | $1.75 $1.85 |
| Sep 30, 2026 | $1.79 | $1.89 | $1.71 | $1.86 | +$0.01 | +0.54% | 27,217 | $1.83 | $1.71 $1.89 |
| Sep 29, 2026 | $1.89 | $1.89 | $1.71 | $1.85 | $-0.04 | -2.12% | 26,937 | $1.85 | $1.71 $1.89 |
| Sep 28, 2026 | $1.91 | $1.93 | $1.86 | $1.89 | $-0.05 | -2.58% | 8,252 | $1.90 | $1.86 $1.93 |
| Sep 25, 2026 | $1.87 | $1.96 | $1.70 | $1.94 | +$0.07 | +3.74% | 55,690 | $1.91 | $1.70 $1.96 |
| Sep 24, 2026 | $1.79 | $1.87 | $1.79 | $1.87 | +$0.03 | +1.63% | 18,288 | $1.83 | $1.79 $1.87 |
| Sep 23, 2026 | $1.79 | $1.84 | $1.78 | $1.84 | +$0.07 | +3.95% | 7,202 | $1.80 | $1.78 $1.84 |
| Sep 22, 2026 | $1.73 | $1.77 | $1.73 | $1.77 | +$0.03 | +1.72% | 10,085 | $1.74 | $1.73 $1.77 |
| Sep 21, 2026 | $1.75 | $1.75 | $1.71 | $1.74 | $-0.06 | -3.33% | 2,847 | $1.73 | $1.71 $1.75 |
| Sep 18, 2026 | $1.70 | $1.86 | $1.70 | $1.80 | +$0.10 | +5.88% | 35,158 | $1.78 | $1.70 $1.86 |
| Sep 17, 2026 | $1.72 | $1.72 | $1.70 | $1.70 | +$0.00 | +0.00% | 5,739 | $1.71 | $1.70 $1.72 |
| Sep 16, 2026 | $1.69 | $1.74 | $1.55 | $1.70 | $-0.02 | -1.16% | 17,738 | $1.67 | $1.55 $1.74 |
| Sep 15, 2026 | $1.73 | $1.79 | $1.70 | $1.72 | $-0.06 | -3.53% | 4,331 | $1.74 | $1.70 $1.79 |
| Sep 14, 2026 | $1.82 | $1.82 | $1.52 | $1.78 | +$0.04 | +2.47% | 26,596 | $1.71 | $1.52 $1.82 |
| Sep 11, 2026 | $1.73 | $1.77 | $1.57 | $1.74 | $-0.03 | -1.69% | 27,163 | $1.68 | $1.57 $1.77 |
| Sep 10, 2026 | $1.77 | $1.85 | $1.75 | $1.77 | $-0.02 | -1.12% | 42,001 | $1.77 | $1.75 $1.85 |
| Sep 9, 2026 | $1.84 | $1.84 | $1.60 | $1.79 | $-0.06 | -3.24% | 12,887 | $1.78 | $1.60 $1.84 |
| Sep 8, 2026 | $1.80 | $1.87 | $1.77 | $1.85 | +$0.03 | +1.65% | 73,862 | $1.84 | $1.77 $1.87 |
| Sep 4, 2026 | $1.68 | $1.82 | $1.68 | $1.82 | +$0.11 | +6.43% | 60,440 | $1.75 | $1.68 $1.82 |
| Sep 3, 2026 | $1.52 | $1.71 | $1.52 | $1.71 | +$0.19 | +12.50% | 48,249 | $1.61 | $1.52 $1.71 |
| Sep 2, 2026 | $1.49 | $1.57 | $1.48 | $1.52 | +$0.02 | +1.33% | 16,575 | $1.52 | $1.48 $1.57 |
| Sep 1, 2026 | $1.45 | $1.56 | $1.45 | $1.50 | $-0.03 | -1.96% | 58,964 | $1.53 | $1.45 $1.56 |
| Aug 31, 2026 | $1.43 | $1.56 | $1.42 | $1.53 | +$0.05 | +3.38% | 71,894 | $1.51 | $1.42 $1.56 |
| Aug 28, 2026 | $1.42 | $1.48 | $1.41 | $1.48 | +$0.06 | +4.30% | 78,946 | $1.46 | $1.41 $1.48 |
| Aug 27, 2026 | $1.39 | $1.43 | $1.39 | $1.42 | +$0.05 | +3.58% | 28,075 | $1.41 | $1.39 $1.43 |
| Aug 26, 2026 | $1.26 | $1.40 | $1.26 | $1.37 | +$0.01 | +0.74% | 47,110 | $1.36 | $1.26 $1.40 |
| Aug 25, 2026 | $1.33 | $1.37 | $1.33 | $1.36 | +$0.02 | +1.49% | 14,478 | $1.36 | $1.33 $1.37 |
| Aug 24, 2026 | $1.28 | $1.37 | $1.28 | $1.34 | +$0.03 | +2.29% | 49,592 | $1.33 | $1.28 $1.37 |
| Aug 21, 2026 | $1.30 | $1.33 | $1.27 | $1.31 | +$0.05 | +3.97% | 42,432 | $1.30 | $1.27 $1.33 |