Skip to main content
BTBD logo

BT Brands, Inc.

BTBDNASDAQConsumer DiscretionaryRestaurants

$1.88Today:- (-)1Y −2.30%

As of Oct 28, 2026 close

Market cap
$11.61M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.03$2.48
Volume (live)
-
Avg. volume (3M)
16.67K

BT Brands (BTBD) Historical Stock Prices

Analyze BT Brands (BTBD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BT Brands (BTBD) Interactive Price Chart

Interactive historical price chart showing BT Brands stock price movements and trends across multiple time periods.

Loading chart...

BTBD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BTBD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20261.771.881.761.881.8816.15K
Oct 27, 20261.621.741.621.721.7226.51K
Oct 26, 20261.641.681.611.641.643.94K
Oct 23, 20261.601.721.601.661.6612.55K
Oct 22, 20261.641.741.531.701.7013.04K
Oct 21, 20261.701.761.701.761.765.10K
Oct 20, 20261.641.911.611.781.7824.16K
Oct 19, 20261.601.801.601.671.677.83K
Oct 16, 20261.661.731.631.631.636.32K
Oct 15, 20261.671.771.671.701.7011.53K
Oct 14, 20261.661.731.561.721.7214.55K
Oct 13, 20261.741.761.601.761.7610.36K
Oct 12, 20261.681.761.551.641.6443.51K
Oct 9, 20261.641.711.581.691.6916.11K
Oct 8, 20261.631.741.601.711.7120.90K
Oct 7, 20261.631.741.631.641.643.73K
Oct 6, 20261.891.901.621.671.6754.42K
Oct 5, 20261.911.921.871.881.8811.57K
Oct 2, 20261.801.871.801.871.871.91K
Oct 1, 20261.761.851.751.851.8510.91K
Sep 30, 20261.791.891.711.861.8626.21K
Sep 29, 20261.891.891.711.851.8526.76K
Sep 28, 20261.911.931.861.891.897.95K
Sep 25, 20261.871.961.701.941.9445.41K
Sep 24, 20261.791.871.791.871.8718.13K
Sep 23, 20261.791.841.771.841.847.15K
Sep 22, 20261.731.771.731.771.7710.08K
Sep 21, 20261.751.751.711.741.742.85K
Sep 18, 20261.701.861.701.801.8034.96K
Sep 17, 20261.721.721.701.701.705.44K
Sep 16, 20261.691.741.551.701.7017.69K
Sep 15, 20261.731.791.701.721.724.39K
Sep 14, 20261.821.821.521.781.7826.60K
Sep 11, 20261.731.771.571.741.7427.04K
Sep 10, 20261.771.851.751.771.7742.00K
Sep 9, 20261.841.841.601.791.7912.89K
Sep 8, 20261.801.871.761.851.8572.67K
Sep 4, 20261.681.821.681.821.8260.19K
Sep 3, 20261.521.711.521.711.7148.23K
Sep 2, 20261.491.571.481.521.5216.58K
Sep 1, 20261.451.561.451.501.5058.96K
Aug 31, 20261.431.561.421.531.5371.89K
Aug 28, 20261.421.481.411.481.4871.79K
Aug 27, 20261.391.431.391.421.4227.82K
Aug 26, 20261.261.401.261.371.3747.10K
Aug 25, 20261.331.371.331.361.3614.48K
Aug 24, 20261.281.371.281.341.3449.59K
Aug 21, 20261.301.331.271.311.3141.43K
Aug 20, 20261.261.311.251.261.266.08K
Aug 19, 20261.291.321.251.281.2828.51K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.