BT Brands, Inc. - Warrant (NQ:BTBDW)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 09, 2025 | 0.3989 | 0 | +0.01(+2.36%) | |||
| Sep 04, 2025 | 0.3897 | 77 | +0.01(+2.15%) | |||
| Sep 03, 2025 | 0.5400 | 0.7248 | 0.3607 | 0.3815 | 225,568 | +0.06(+17.17%) |
| Sep 02, 2025 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 610 | -0.07(-17.57%) |
| Aug 29, 2025 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 225 | +0.07(+21.43%) |
| Aug 28, 2025 | 0.4000 | 0.4000 | 0.2500 | 0.3253 | 2,068 | -0.11(-24.98%) |
| Aug 26, 2025 | 0.4336 | 5 | +0.00(+0.00%) | |||
| Aug 25, 2025 | 0.3433 | 0.5500 | 0.3333 | 0.4336 | 15,558 | +0.17(+66.77%) |
| Aug 22, 2025 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 3,480 | +0.00(+0.00%) |
| Aug 19, 2025 | 0.2600 | 313 | +0.00(+0.00%) | |||
| Aug 15, 2025 | 0.2600 | 3 | +0.06(+28.84%) | |||
| Aug 13, 2025 | 0.2018 | 11 | -0.01(-2.79%) | |||
| Aug 12, 2025 | 0.3750 | 0.3750 | 0.2000 | 0.2076 | 612 | -0.09(-30.80%) |
| Aug 11, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 310 | -0.09(-23.08%) |
| Aug 08, 2025 | 0.2001 | 0.3900 | 0.2001 | 0.3900 | 3,773 | +0.05(+14.71%) |
| Aug 06, 2025 | 0.3400 | 19 | -0.06(-15.00%) | |||
| Aug 05, 2025 | 0.4000 | 0.5000 | 0.2500 | 0.4000 | 19,148 | +0.00(+0.43%) |
| Aug 04, 2025 | 0.1020 | 0.7848 | 0.0998 | 0.3983 | 666,585 | +0.32(+413.94%) |
| Aug 01, 2025 | 0.0777 | 0.0785 | 0.0775 | 0.0775 | 1,530 | +0.02(+33.85%) |
| Jul 29, 2025 | 0.0579 | 0 | -0.00(-3.50%) | |||
| Jul 28, 2025 | 0.0356 | 0.0600 | 0.0356 | 0.0600 | 6,869 | +0.01(+29.31%) |
| Jul 25, 2025 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 481 | -0.00(-2.32%) |
| Jul 17, 2025 | 0.0475 | 0 | +0.01(+33.80%) | |||
| Jul 14, 2025 | 0.0355 | 0 | -0.00(-8.97%) | |||
| Jul 09, 2025 | 0.0390 | 0 | +0.00(+9.86%) | |||
| Jul 08, 2025 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 6,000 | -0.01(-20.58%) |
| Jul 07, 2025 | 0.0448 | 0.0448 | 0.0447 | 0.0447 | 2,000 | -0.00(-0.22%) |
| Jul 02, 2025 | 0.0448 | 0 | +0.01(+26.91%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.