Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BT Brands, Inc. - Common Stock (NQ: BTBD )

1.510 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.530 1.680 1.530 1.650 1,142 +0.02(+1.23%)
Mar 27, 2024 1.630 1.630 1.630 1.630 950 -0.02(-1.21%)
Mar 26, 2024 1.640 1.670 1.640 1.650 1,717 +0.01(+0.61%)
Mar 25, 2024 1.730 1.730 1.640 1.640 1,207 -0.09(-5.20%)
Mar 22, 2024 1.690 1.730 1.640 1.730 1,223 +0.06(+3.59%)
Mar 20, 2024 1.670 120 +0.03(+1.83%)
Mar 19, 2024 1.690 1.690 1.640 1.640 1,478 -0.01(-0.61%)
Mar 18, 2024 1.680 1.680 1.650 1.650 617 -0.07(-4.07%)
Mar 15, 2024 1.690 1.720 1.620 1.720 1,163 -0.03(-1.71%)
Mar 14, 2024 1.650 1.750 1.640 1.750 778 +0.03(+1.74%)
Mar 13, 2024 1.700 1.840 1.700 1.720 5,585 +0.04(+2.38%)
Mar 12, 2024 1.990 1.990 1.680 1.680 3,498 -0.06(-3.45%)
Mar 11, 2024 1.740 1.770 1.740 1.740 1,077 +0.00(+0.00%)
Mar 08, 2024 1.890 1.970 1.730 1.740 3,804 -0.21(-10.91%)
Mar 07, 2024 1.953 1.953 1.953 1.953 1,235 +0.05(+2.79%)
Mar 06, 2024 1.870 1.900 1.870 1.900 659 +0.05(+2.70%)
Mar 04, 2024 1.850 475 +0.10(+5.72%)
Mar 01, 2024 1.810 1.810 1.670 1.750 6,917 +0.02(+1.21%)
Feb 29, 2024 1.780 1.780 1.710 1.729 4,704 -0.10(-5.51%)
Feb 28, 2024 1.700 1.845 1.700 1.830 628 +0.07(+3.97%)
Feb 27, 2024 1.720 1.820 1.720 1.760 7,636 -0.19(-9.74%)
Feb 26, 2024 1.960 2.070 1.730 1.950 2,972 -0.13(-6.25%)
Feb 23, 2024 1.880 2.080 1.700 2.080 2,931 +0.20(+10.64%)
Feb 22, 2024 1.850 1.880 1.850 1.880 557 +0.03(+1.90%)
Feb 21, 2024 1.800 1.950 1.800 1.845 4,623 -0.10(-5.38%)
Feb 20, 2024 1.890 1.950 1.800 1.950 9,191 -0.04(-2.01%)
Feb 16, 2024 1.930 1.990 1.890 1.990 1,475 -0.04(-1.97%)
Feb 15, 2024 1.860 2.030 1.860 2.030 2,645 +0.14(+7.41%)
Feb 14, 2024 1.950 1.950 1.861 1.890 1,505 -0.08(-4.06%)
Feb 13, 2024 1.865 1.980 1.865 1.970 2,681 -0.03(-1.50%)
Feb 12, 2024 1.920 2.015 1.780 2.000 8,373 +0.00(+0.00%)
Feb 09, 2024 1.965 2.050 1.965 2.000 7,076 -0.05(-2.44%)
Feb 08, 2024 2.040 2.050 1.900 2.050 4,139 +0.00(+0.24%)
Feb 07, 2024 1.920 2.045 1.901 2.045 5,883 +0.00(+0.25%)
Feb 06, 2024 1.930 2.044 1.902 2.040 7,600 -0.03(-1.45%)
Feb 02, 2024 2.070 105 +0.04(+1.97%)
Feb 01, 2024 2.078 2.083 1.970 2.030 2,728 -0.02(-0.98%)
Jan 31, 2024 2.070 2.090 2.050 2.050 4,836 +0.06(+3.02%)
Jan 30, 2024 2.130 2.180 1.990 1.990 15,979 -0.14(-6.57%)
Jan 29, 2024 2.110 2.320 2.110 2.130 4,404 -0.04(-1.84%)
Jan 26, 2024 2.200 2.200 2.020 2.170 12,241 +0.02(+0.93%)
Jan 25, 2024 2.070 2.160 1.990 2.150 10,826 -0.01(-0.52%)
Jan 24, 2024 2.080 2.161 2.010 2.161 5,656 +0.08(+3.90%)
Jan 23, 2024 2.120 2.120 2.070 2.080 3,668 -0.09(-4.15%)
Jan 22, 2024 2.210 2.260 1.900 2.170 13,443 -0.09(-3.98%)
Jan 19, 2024 2.010 2.290 2.010 2.260 31,983 +0.16(+7.59%)
Jan 18, 2024 2.210 2.255 1.950 2.101 10,070 -0.11(-4.95%)
Jan 17, 2024 2.400 2.475 2.210 2.210 46,886 -0.24(-9.80%)
Jan 16, 2024 2.330 2.600 2.120 2.450 50,498 +0.12(+5.24%)
Jan 12, 2024 2.570 2.620 2.210 2.328 48,650 -0.29(-11.15%)
Jan 11, 2024 2.290 2.620 2.190 2.620 99,826 +0.21(+8.71%)
Jan 10, 2024 2.450 2.670 2.140 2.410 320,006 -0.16(-6.23%)
Jan 09, 2024 2.950 3.050 2.430 2.570 9,489,447 +0.67(+35.47%)
Jan 08, 2024 1.897 1.897 1.897 1.897 465 -0.52(-21.61%)
Jan 05, 2024 2.400 2.445 2.400 2.420 7,559 +0.00(+0.00%)
Jan 04, 2024 2.420 2.420 2.420 2.420 342 -0.06(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.