Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

BT Brands, Inc. - Common Stock (NQ: BTBD )

1.600 -0.020 (-1.23%)
Streaming Delayed Price Updated: 11:42 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.600 1.600 1.560 1.600 7,452 -0.02(-1.23%)
Oct 10, 2024 1.550 1.680 1.550 1.620 10,228 +0.02(+1.25%)
Oct 09, 2024 1.550 1.700 1.520 1.600 14,713 -0.05(-3.02%)
Oct 08, 2024 1.550 1.700 1.550 1.650 8,107 +0.10(+6.45%)
Oct 07, 2024 1.590 1.711 1.550 1.550 11,347 -0.15(-8.82%)
Oct 03, 2024 1.700 60 +0.10(+6.25%)
Oct 02, 2024 1.540 1.690 1.540 1.600 5,719 +0.00(+0.00%)
Oct 01, 2024 1.499 1.740 1.499 1.600 10,168 +0.03(+1.92%)
Sep 30, 2024 1.700 1.740 1.500 1.570 13,690 -0.11(-6.27%)
Sep 27, 2024 1.560 1.730 1.560 1.675 6,249 +0.02(+0.90%)
Sep 26, 2024 1.700 1.740 1.560 1.660 11,209 +0.01(+0.61%)
Sep 25, 2024 1.700 1.700 1.625 1.650 1,521 -0.04(-2.37%)
Sep 24, 2024 1.540 1.690 1.540 1.690 2,964 -0.03(-1.74%)
Sep 20, 2024 1.720 188 +0.07(+4.24%)
Sep 19, 2024 1.580 1.650 1.500 1.650 2,696 +0.18(+12.24%)
Sep 18, 2024 1.630 1.630 1.470 1.470 2,506 -0.06(-3.92%)
Sep 17, 2024 1.510 1.690 1.510 1.530 1,091 -0.10(-6.13%)
Sep 16, 2024 1.740 1.740 1.630 1.630 1,853 +0.00(+0.31%)
Sep 13, 2024 1.350 1.625 1.329 1.625 15,840 +0.02(+1.56%)
Sep 12, 2024 1.590 1.600 1.540 1.600 750 -0.03(-1.84%)
Sep 11, 2024 1.420 1.632 1.380 1.630 11,084 +0.18(+12.41%)
Sep 10, 2024 1.450 1.450 1.450 1.450 302 -0.10(-6.45%)
Sep 09, 2024 1.650 1.670 1.550 1.550 2,288 -0.10(-6.06%)
Sep 06, 2024 1.690 1.863 1.650 1.650 12,921 -0.04(-2.37%)
Sep 05, 2024 1.580 1.890 1.500 1.690 13,059 +0.13(+8.33%)
Sep 04, 2024 1.517 1.800 1.517 1.560 9,064 +0.01(+0.65%)
Sep 03, 2024 1.480 1.610 1.460 1.550 5,768 -0.04(-2.52%)
Aug 30, 2024 1.600 1.600 1.590 1.590 607 -0.05(-3.05%)
Aug 29, 2024 1.660 1.660 1.630 1.640 5,996 -0.08(-4.37%)
Aug 28, 2024 1.620 1.740 1.620 1.715 9,504 +0.08(+4.57%)
Aug 27, 2024 1.500 1.640 1.500 1.640 11,105 +0.14(+9.33%)
Aug 26, 2024 1.380 1.545 1.380 1.500 7,207 +0.11(+7.91%)
Aug 22, 2024 1.390 188 +0.00(+0.00%)
Aug 21, 2024 1.390 1.400 1.385 1.390 3,131 +0.08(+6.11%)
Aug 20, 2024 1.310 1.310 1.310 1.310 139 -0.03(-2.24%)
Aug 19, 2024 1.340 1.340 1.340 1.340 230 +0.06(+4.69%)
Aug 16, 2024 1.292 1.292 1.280 1.280 2,274 +0.02(+1.59%)
Aug 14, 2024 1.260 156 -0.07(-5.26%)
Aug 13, 2024 1.300 1.480 1.270 1.330 7,318 +0.03(+2.31%)
Aug 12, 2024 1.330 1.490 1.300 1.300 684 -0.05(-3.70%)
Aug 09, 2024 1.300 1.350 1.300 1.350 851 +0.07(+5.47%)
Aug 08, 2024 1.340 1.450 1.260 1.280 9,433 -0.18(-12.03%)
Aug 07, 2024 1.455 1.455 1.455 1.455 256 +0.08(+5.82%)
Aug 06, 2024 1.250 1.488 1.250 1.375 12,222 +0.12(+10.00%)
Aug 05, 2024 1.270 1.270 1.250 1.250 2,282 -0.05(-3.85%)
Aug 02, 2024 1.300 1.400 1.300 1.300 1,652 -0.03(-2.03%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.