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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.50$2.505,900——
2023-12-28$2.40$2.407,600——
2023-12-27$2.49$2.493,600——
2023-12-26$2.46$2.462,800——
2023-12-22$2.50$2.502,400——
2023-12-21$2.25$2.2513,500——
2023-12-20$2.75$2.752,900——
2023-12-19$2.66$2.663,600——
2023-12-18$2.29$2.2910,800——
2023-12-15$2.45$2.4536,300——
2023-12-14$1.87$1.877,100——
2023-12-13$1.88$1.887,000——
2023-12-12$1.55$1.553,600——
2023-12-11$1.50$1.50900——
2023-12-08$1.46$1.46800——
2023-12-07$1.62$1.627,300——
2023-12-06$1.48$1.48800——
2023-12-05$1.46$1.463,900——
2023-12-04$1.52$1.522,200——
2023-12-01$1.70$1.7017,600——
2023-11-30$1.60$1.60700——
2023-11-29$1.53$1.53400——
2023-11-28$1.60$1.600——
2023-11-27$1.60$1.601,300——
2023-11-24$1.50$1.50200——
2023-11-22$1.55$1.55300——
2023-11-21$1.49$1.492,300——
2023-11-20$1.59$1.59600——
2023-11-17$1.74$1.741,200——
2023-11-16$1.80$1.80600——
2023-11-15$1.79$1.79200——
2023-11-14$1.81$1.810——
2023-11-13$1.81$1.81300——
2023-11-10$1.94$1.940——
2023-11-09$1.94$1.94300——
2023-11-08$1.90$1.90900——
2023-11-07$2.00$2.00700——
2023-11-06$1.96$1.96800——
2023-11-03$1.96$1.95500——
2023-11-02$1.96$1.951,000——
2023-11-01$1.74$1.741,300——
2023-10-31$1.92$1.920——
2023-10-30$1.92$1.9213,900——
2023-10-27$2.20$2.20400——
2023-10-26$2.25$2.253,400——
2023-10-25$2.10$2.103,700——
2023-10-24$2.10$2.100——
2023-10-23$2.10$2.10200——
2023-10-20$2.28$2.28200——
2023-10-19$2.30$2.300——
2023-10-18$2.30$2.300——
2023-10-17$2.30$2.303,000——
2023-10-16$2.10$2.10600——
2023-10-13$2.30$2.301,400——
2023-10-12$2.40$2.400——
2023-10-11$2.40$2.401,100——
2023-10-10$2.23$2.230——
2023-10-09$2.23$2.230——
2023-10-06$2.23$2.231,900——
2023-10-05$2.35$2.352,100——
2023-10-04$2.40$2.401,700——
2023-10-03$2.22$2.220——
2023-10-02$2.22$2.221,500——
2023-09-29$2.16$2.161,100——
2023-09-28$2.05$2.05500——
2023-09-27$2.05$2.051,100——
2023-09-26$2.05$2.05400——
2023-09-25$2.28$2.280——
2023-09-22$2.28$2.282,000——
2023-09-21$2.28$2.282,300——
2023-09-20$2.27$2.27400——
2023-09-19$2.20$2.204,100——
2023-09-18$2.20$2.201,100——
2023-09-15$2.11$2.1117,200——
2023-09-14$2.04$2.04800——
2023-09-13$2.00$2.001,200——
2023-09-12$2.04$2.041,700——
2023-09-11$2.07$2.07600——
2023-09-08$2.12$2.12900——
2023-09-07$2.05$2.051,200——
2023-09-06$2.05$2.05800——
2023-09-05$2.05$2.051,500——
2023-09-01$2.02$2.0222,800——
2023-08-31$2.18$2.187,700——
2023-08-30$2.26$2.260——
2023-08-29$2.26$2.26900——
2023-08-28$2.30$2.302,900——
2023-08-25$2.20$2.202,800——
2023-08-24$2.38$2.383,200——
2023-08-23$2.51$2.512,800——
2023-08-22$2.32$2.324,900——
2023-08-21$2.35$2.356,600——
2023-08-18$2.54$2.5414,400——
2023-08-17$2.43$2.430——
2023-08-16$2.43$2.436,400——
2023-08-15$2.42$2.4216,500——
2023-08-14$2.53$2.534,800——
2023-08-11$2.47$2.4722,000——
2023-08-10$2.48$2.484,700——
2023-08-09$2.50$2.5020,500——
2023-08-08$2.33$2.334,000——
2023-08-07$2.11$2.114,400——
2023-08-04$2.20$2.2016,900——
2023-08-03$2.21$2.2122,700——
2023-08-02$2.20$2.209,800——
2023-08-01$2.15$2.153,400——
2023-07-31$2.35$2.35300——
2023-07-28$2.38$2.38700——
2023-07-27$2.47$2.470——
2023-07-26$2.47$2.471,300——
2023-07-25$2.49$2.491,200——
2023-07-24$2.36$2.361,000——
2023-07-21$2.36$2.363,100——
2023-07-20$2.36$2.36600——
2023-07-19$2.46$2.46700——
2023-07-18$2.58$2.58400——
2023-07-17$2.59$2.592,200——
2023-07-14$2.35$2.35300——
2023-07-13$2.40$2.400——
2023-07-12$2.40$2.40700——
2023-07-11$2.40$2.40400——
2023-07-10$2.36$2.36300——
2023-07-07$2.35$2.354,200——
2023-07-06$2.38$2.38800——
2023-07-05$2.48$2.486,400——
2023-07-03$2.53$2.53100——
2023-06-30$2.45$2.45800——
2023-06-29$2.37$2.37600——
2023-06-28$2.36$2.362,700——
2023-06-27$2.41$2.414,800——
2023-06-26$2.44$2.44300——
2023-06-23$2.70$2.708,600——
2023-06-22$2.60$2.604,700——
2023-06-21$2.35$2.356,300——
2023-06-20$2.70$2.704,400——
2023-06-16$2.56$2.56900——
2023-06-15$2.57$2.571,800——
2023-06-14$2.79$2.79700——
2023-06-13$2.75$2.75500——
2023-06-12$2.79$2.79300——
2023-06-09$2.79$2.79400——
2023-06-08$2.79$2.79300——
2023-06-07$2.60$2.60600——
2023-06-06$2.75$2.757,500——
2023-06-05$2.50$2.50300——
2023-06-02$2.65$2.6520,700——
2023-06-01$2.41$2.412,200——
2023-05-31$2.50$2.50500——
2023-05-30$2.50$2.502,600——
2023-05-26$2.70$2.701,400——
2023-05-25$2.70$2.700——
2023-05-24$2.70$2.703,200——
2023-05-23$2.52$2.520——
2023-05-22$2.52$2.52800——
2023-05-19$2.84$2.844,000——
2023-05-18$2.54$2.54100——
2023-05-17$2.67$2.67500——
2023-05-16$2.75$2.750——
2023-05-15$2.75$2.750——
2023-05-12$2.75$2.75200——
2023-05-11$2.75$2.751,500——
2023-05-10$2.75$2.750——
2023-05-09$2.75$2.75700——
2023-05-08$2.92$2.9215,800——
2023-05-05$2.88$2.885,000——
2023-05-04$2.57$2.570——
2023-05-03$2.57$2.57600——
2023-05-02$2.78$2.781,500——
2023-05-01$2.73$2.73400——
2023-04-28$2.92$2.921,800——
2023-04-27$2.67$2.67400——
2023-04-26$2.85$2.853,500——
2023-04-25$2.51$2.512,300——
2023-04-24$2.51$2.511,900——
2023-04-21$2.78$2.780——
2023-04-20$2.78$2.78700——
2023-04-19$2.90$2.908,200——
2023-04-18$2.40$2.40400——
2023-04-17$2.35$2.35800——
2023-04-14$2.34$2.34900——
2023-04-13$2.59$2.591,700——
2023-04-12$2.74$2.741,400——
2023-04-11$2.85$2.853,600——
2023-04-10$2.69$2.69300——
2023-04-06$2.50$2.50500——
2023-04-05$2.65$2.65300——
2023-04-04$2.55$2.553,200——
2023-04-03$2.83$2.831,200——
2023-03-31$2.95$2.95500——
2023-03-30$2.95$2.952,800——
2023-03-29$2.85$2.856,900——
2023-03-28$2.85$2.854,300——
2023-03-27$2.85$2.852,300——
2023-03-24$3.00$3.0014,000——
2023-03-23$2.75$2.753,700——
2023-03-22$2.87$2.871,200——
2023-03-21$2.95$2.951,900——
2023-03-20$2.97$2.974,800——
2023-03-17$2.85$2.8510,900——
2023-03-16$2.47$2.47300——
2023-03-15$2.61$2.61200——
2023-03-14$2.61$2.611,500——
2023-03-13$2.75$2.755,400——
2023-03-10$2.49$2.496,100——
2023-03-09$2.30$2.308,100——
2023-03-08$2.09$2.09100——
2023-03-07$2.20$2.20500——
2023-03-06$2.23$2.230——
2023-03-03$2.23$2.231,000——
2023-03-02$2.12$2.123,000——
2023-03-01$2.00$2.002,600——
2023-02-28$2.10$2.105,500——
2023-02-27$2.30$2.3017,100——
2023-02-24$2.20$2.2031,900——
2023-02-23$1.85$1.858,800——
2023-02-22$1.85$1.850——
2023-02-21$1.85$1.850——
2023-02-17$1.85$1.851,600——
2023-02-16$1.85$1.850——
2023-02-15$1.85$1.850——
2023-02-14$1.85$1.85900——
2023-02-13$1.74$1.74600——
2023-02-10$1.74$1.740——
2023-02-09$1.74$1.741,200——
2023-02-08$1.71$1.71500——
2023-02-07$1.67$1.677,400——
2023-02-06$1.81$1.81400——
2023-02-03$1.75$1.75700——
2023-02-02$1.71$1.711,300——
2023-02-01$1.71$1.7118,400——
2023-01-31$1.82$1.82400——
2023-01-30$1.94$1.94500——
2023-01-27$1.81$1.81700——
2023-01-26$1.73$1.735,200——
2023-01-25$1.89$1.890——
2023-01-24$1.89$1.895,300——
2023-01-23$1.87$1.8731,000——
2023-01-20$1.91$1.911,100——
2023-01-19$1.89$1.890——
2023-01-18$1.89$1.894,200——
2023-01-17$1.81$1.8114,300——
2023-01-13$1.82$1.821,500——
2023-01-12$1.86$1.86150,600——
2023-01-11$1.64$1.641,400——
2023-01-10$1.69$1.69200——
2023-01-09$1.69$1.694,000——
2023-01-06$1.81$1.810——
2023-01-05$1.81$1.812,200——
2023-01-04$1.80$1.800——
2023-01-03$1.80$1.804,100——