NASDAQ:BTBD | Historical Stock Price | BT Brands, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-11-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$1.30$1.79$2.46$3.37$4.632021-11-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.69294
2026-09-03———$1.601,020
2026-09-02———$1.521,836
2026-09-01———$1.51156
2026-08-28———$1.45216
2026-08-27$1.42$1.4227,800$1.42109
2026-08-26$1.37$1.3747,100$1.3622
2026-08-25$1.36$1.3614,500——
2026-08-24$1.34$1.3449,600——
2026-08-21$1.31$1.3142,400$1.3057
2026-08-20$1.26$1.266,100——
2026-08-19$1.28$1.2828,500$1.2930
2026-08-18$1.26$1.2615,400——
2026-08-17$1.22$1.2230,000$1.2422
2026-08-14$1.27$1.2738,400$1.32996
2026-08-13$1.29$1.2915,800——
2026-08-12$1.26$1.2688,700$1.28170
2026-08-11$1.30$1.3059,400$1.251,021
2026-08-10$1.25$1.2583,000$1.26106
2026-08-07$1.22$1.2211,800——
2026-08-06$1.22$1.2221,800$1.221
2026-08-05$1.20$1.2030,400——
2026-08-04$1.23$1.23239,000$1.257
2026-08-03$1.18$1.186,700——
2026-07-31$1.18$1.1828,500——
2026-07-30$1.17$1.1761,200$1.19300
2026-07-29$1.07$1.0766,700$1.1311
2026-07-28$1.20$1.2055,400$1.18124
2026-07-27$1.14$1.1436,400$1.16181
2026-07-24$1.12$1.121,500$1.1310
2026-07-23$1.12$1.125,800$1.1514
2026-07-22$1.14$1.142,600——
2026-07-21$1.12$1.124,100$1.13333
2026-07-20$1.11$1.1110,100$1.13212
2026-07-17$1.11$1.112,600——
2026-07-16$1.14$1.147,800——
2026-07-15$1.19$1.198,000——
2026-07-14$1.15$1.1568,200——
2026-07-13$1.11$1.116,300——
2026-07-10$1.11$1.115,400——
2026-07-09$1.05$1.0538,600——
2026-07-08$1.04$1.0416,800——
2026-07-07$1.07$1.077,000——
2026-07-06$1.07$1.0769,800——
2026-07-02$1.08$1.085,300——
2026-07-01$1.08$1.0826,000——
2026-06-30$1.07$1.0710,000——
2026-06-29$1.11$1.1192,500——
2026-06-26$1.05$1.0538,400——
2026-06-25$1.06$1.0639,100——
2026-06-24$1.09$1.0936,400——
2026-06-23$1.05$1.0536,000——
2026-06-22$1.06$1.06109,400——
2026-06-18$1.13$1.1347,200——
2026-06-17$1.14$1.1429,300——
2026-06-16$1.15$1.1548,600——
2026-06-15$1.18$1.1816,000——
2026-06-12$1.16$1.1622,300——
2026-06-11$1.16$1.1611,500——
2026-06-10$1.14$1.1417,100——
2026-06-09$1.17$1.1739,300——
2026-06-08$1.16$1.1674,700——
2026-06-05$1.14$1.1455,200——
2026-06-04$1.18$1.1826,500——
2026-06-03$1.19$1.1996,400——
2026-06-02$1.17$1.17109,200——
2026-06-01$1.14$1.1480,100——
2026-05-29$1.13$1.1329,000——
2026-05-28$1.15$1.1553,100——
2026-05-27$1.12$1.1292,200——
2026-05-26$1.12$1.1210,400——
2026-05-22$1.17$1.17105,200——
2026-05-21$1.16$1.16111,900——
2026-05-20$1.10$1.1039,600——
2026-05-19$1.08$1.0886,200——
2026-05-18$1.09$1.09169,600——
2026-05-15$1.08$1.0872,900——
2026-05-14$1.11$1.1153,200——
2026-05-13$1.11$1.11178,800——
2026-05-12$1.09$1.09152,000——
2026-05-11$1.10$1.10459,900——
2026-05-08$1.14$1.14914,500——
2026-05-07$1.76$1.76392,300——
2026-05-06$1.77$1.7774,300——
2026-05-05$1.78$1.7897,200——
2026-05-04$1.80$1.80186,700——
2026-05-01$1.95$1.95174,200——
2026-04-30$1.86$1.86404,700——
2026-04-29$2.25$2.25938,900——
2026-04-28$2.07$2.07413,600——
2026-04-27$1.77$1.7761,100——
2026-04-24$1.83$1.8318,300——
2026-04-23$1.82$1.8255,600——
2026-04-22$1.95$1.9595,900——
2026-04-21$1.89$1.89249,200——
2026-04-20$2.25$2.25626,600——
2026-04-17$2.17$2.17524,200——
2026-04-16$2.03$2.03895,400——
2026-04-15$1.81$1.81930,800——
2026-04-14$1.75$1.7531,077,000——
2026-04-13$1.71$1.71135,400——
2026-04-10$1.62$1.62365,300——
2026-04-09$1.76$1.76259,200——
2026-04-08$1.88$1.88389,900——
2026-04-07$1.95$1.951,008,900——
2026-04-06$2.09$2.096,876,100——
2026-04-02$1.89$1.891,126,000——
2026-04-01$1.76$1.76149,700——
2026-03-31$1.75$1.75436,500——
2026-03-30$1.58$1.58316,200——
2026-03-27$1.66$1.66330,400——
2026-03-26$1.71$1.712,385,000——
2026-03-25$1.86$1.861,799,400——
2026-03-24$1.42$1.4276,700——
2026-03-23$1.47$1.47375,700——
2026-03-20$1.31$1.3134,300——
2026-03-19$1.39$1.3930,500——
2026-03-18$1.40$1.4028,700——
2026-03-17$1.41$1.41123,600——
2026-03-16$1.51$1.5198,700——
2026-03-13$1.45$1.4523,900——
2026-03-12$1.44$1.4434,400——
2026-03-11$1.41$1.41152,600——
2026-03-10$1.51$1.51373,900——
2026-03-09$1.70$1.701,631,200——
2026-03-06$1.54$1.54527,400——
2026-03-05$1.37$1.3759,000——
2026-03-04$1.31$1.3113,400——
2026-03-03$1.27$1.2728,200——
2026-03-02$1.25$1.2535,900——
2026-02-27$1.29$1.2918,200——
2026-02-26$1.30$1.3033,000——
2026-02-25$1.31$1.3160,500——
2026-02-24$1.30$1.3021,600——
2026-02-23$1.32$1.3259,600——
2026-02-20$1.32$1.3234,500——
2026-02-19$1.35$1.35101,500——
2026-02-18$1.33$1.33199,900——
2026-02-17$1.32$1.32359,500——
2026-02-13$1.21$1.2119,600——
2026-02-12$1.17$1.1715,800——
2026-02-11$1.22$1.2257,500——
2026-02-10$1.20$1.2015,300——
2026-02-09$1.28$1.2814,100——
2026-02-06$1.26$1.2618,900——
2026-02-05$1.21$1.2129,300——
2026-02-04$1.27$1.2721,200——
2026-02-03$1.28$1.2816,400——
2026-02-02$1.33$1.337,800——
2026-01-30$1.33$1.3324,900——
2026-01-29$1.34$1.3450,700——
2026-01-28$1.40$1.4054,800——
2026-01-27$1.49$1.4930,300——
2026-01-26$1.53$1.5337,900——
2026-01-23$1.60$1.6081,000——
2026-01-22$1.56$1.5620,500——
2026-01-21$1.48$1.4810,100——
2026-01-20$1.49$1.497,700——
2026-01-16$1.47$1.4742,800——
2026-01-15$1.51$1.5175,200——
2026-01-14$1.50$1.509,100——
2026-01-13$1.47$1.4723,300——
2026-01-12$1.50$1.508,400——
2026-01-09$1.55$1.5532,200——
2026-01-08$1.51$1.5129,800——
2026-01-07$1.46$1.466,300——
2026-01-06$1.48$1.4833,600——
2026-01-05$1.38$1.3835,200——
2026-01-02$1.45$1.4533,300——