Get the Stockscreener App
1.3822
2.39%
0.0322
After Hours:
1.38
-0.0022
-0.16%
Bt Brands Inc Stock (BTBD) Price History
The historical daily chart and data for Bt Brands Inc stock (BTBD), show that the latest closing stock price as of June 06, 2025, is $1.3822.
- Bt Brands Inc all-time high stock price is $4.95, occurred on January 12, 2022.
- The lowest Bt Brands Inc stock price recorded was $0.00 on November 10, 2023. Since then, Bt Brands Inc's stock price has risen over to $1.3822 now.
- The 52-week high stock price for BTBD is $2.02, representing a 46.14% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for BTBD is $1.00, indicating a -27.65% decrease from the current share price, occurred on May 16, 2025.
- The closing price of Bt Brands Inc (BTBD) stock in the beginning of 2024 was $3.10. The stock closed the year at $1.8281, a loss of over -41.03% for the year.
The table below shows more information about BTBD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $1.38 | $1.32 | $0.0621 | 1,433.0 | +2.39% |
| Jun 05, 2025 | $1.35 | $1.35 | $0.00 | 411.0 | +0.00% |
| Jun 04, 2025 | $1.37 | $1.31 | $0.06 | 3,341.0 | +0.75% |
| Jun 03, 2025 | $1.37 | $1.34 | $0.03 | 837.0 | +6.35% |
| Jun 02, 2025 | $1.40 | $1.26 | $0.14 | 6,057.0 | +0.00% |
| May 30, 2025 | $1.26 | $1.26 | $0.00 | 726.0 | -6.67% |
| May 29, 2025 | $1.35 | $1.35 | $0.00 | 403.0 | +3.05% |
| May 28, 2025 | $1.43 | $1.31 | $0.12 | 17,427.0 | +2.34% |
| May 27, 2025 | $1.33 | $1.28 | $0.05 | 2,263.0 | -1.55% |
| May 23, 2025 | $1.30 | $1.30 | $0.00 | 1,532.0 | -4.40% |
| May 22, 2025 | $1.36 | $1.32 | $0.04 | 463.0 | -1.13% |
| May 21, 2025 | $1.43 | $1.27 | $0.1588 | 8,784.0 | +6.63% |
| May 20, 2025 | $1.29 | $1.15 | $0.14 | 8,486.0 | +3.20% |
| May 19, 2025 | $1.25 | $1.05 | $0.20 | 13,765.0 | +25.00% |
| May 16, 2025 | $1.00 | $1.00 | $0.00 | 1,003.0 | -4.76% |
| May 15, 2025 | $1.05 | $1.01 | $0.0393 | 1,603.0 | +1.94% |
| May 14, 2025 | $1.05 | $1.03 | $0.02 | 980.0 | -1.90% |
| May 13, 2025 | $1.08 | $1.05 | $0.03 | 7,391.0 | -1.41% |
| May 12, 2025 | $1.07 | $1.06 | $0.0084 | 1,563.0 | -5.75% |
| May 09, 2025 | $1.13 | $1.08 | $0.05 | 1,439.0 | -4.05% |
Bt Brands Inc Stock (BTBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bt Brands Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTBD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bt Brands Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bt Brands Inc Stock (BTBD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.40 | $1.26 | $0.14 | 13,512.0 | +9.70% |
| May, 2025 | $1.43 | $1.00 | $0.43 | 80,707.0 | +18.87% |
| Apr, 2025 | $1.30 | $1.06 | $0.24 | 98,499.0 | -16.54% |
| Mar, 2025 | $1.90 | $1.21 | $0.69 | 299,275.0 | -28.25% |
| Feb, 2025 | $1.96 | $1.24 | $0.7194 | 166,188.0 | -4.58% |
| Jan, 2025 | $2.02 | $1.46 | $0.56 | 207,147.0 | +28.82% |
Bt Brands Inc Stock (BTBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.69 | $1.33 | $0.3628 | 127,802.0 | +3.29% |
| Nov, 2024 | $1.73 | $1.46 | $0.2717 | 121,132.0 | -6.75% |
| Oct, 2024 | $1.85 | $1.47 | $0.3799 | 174,189.0 | +3.83% |
| Sep, 2024 | $1.89 | $1.33 | $0.5613 | 118,202.0 | -1.26% |
| Aug, 2024 | $1.74 | $1.25 | $0.49 | 82,514.0 | +15.22% |
| Jul, 2024 | $1.65 | $1.30 | $0.35 | 68,724.0 | -13.34% |
| Jun, 2024 | $1.88 | $1.26 | $0.62 | 252,642.0 | +20.64% |
| May, 2024 | $1.61 | $1.25 | $0.36 | 109,534.0 | -14.84% |
| Apr, 2024 | $1.88 | $1.41 | $0.47 | 67,187.0 | -6.06% |
| Mar, 2024 | $1.99 | $1.53 | $0.4599 | 38,008.0 | -4.57% |
| Feb, 2024 | $2.08 | $1.70 | $0.3833 | 95,000.0 | -15.66% |
| Jan, 2024 | $3.05 | $1.90 | $1.15 | 10,167,182.0 | -18.00% |
Bt Brands Inc Stock (BTBD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.76 | $1.45 | $1.31 | 139,602.0 | +56.25% |
| Nov, 2023 | $2.08 | $1.49 | $0.592 | 13,073.0 | -16.67% |
| Oct, 2023 | $2.40 | $1.50 | $0.90 | 35,081.0 | -11.11% |
| Sep, 2023 | $2.36 | $2.00 | $0.3618 | 60,855.0 | -0.92% |
| Aug, 2023 | $2.65 | $2.00 | $0.65 | 182,301.0 | -7.23% |
| Jul, 2023 | $2.60 | $2.35 | $0.25 | 24,609.0 | -4.08% |
| Jun, 2023 | $2.79 | $2.35 | $0.44 | 69,402.0 | -2.00% |
| May, 2023 | $2.92 | $2.50 | $0.42 | 38,056.0 | -14.38% |
| Apr, 2023 | $2.95 | $2.26 | $0.69 | 32,931.0 | -1.02% |
| Mar, 2023 | $3.00 | $1.74 | $1.26 | 81,455.0 | +40.48% |
| Feb, 2023 | $2.40 | $1.55 | $0.8499 | 94,038.0 | +15.38% |
| Jan, 2023 | $2.00 | $1.60 | $0.40 | 226,477.0 | -0.44% |
0.85%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):