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 )

1.660 +0.010 (+0.61%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 1.700 1.740 1.560 1.660 11,209 +0.01(+0.61%)
Sep 25, 2024 1.700 1.700 1.625 1.650 1,521 -0.04(-2.37%)
Sep 24, 2024 1.540 1.690 1.540 1.690 2,964 -0.03(-1.74%)
Sep 20, 2024 1.720 188 +0.07(+4.24%)
Sep 19, 2024 1.580 1.650 1.500 1.650 2,696 +0.18(+12.24%)
Sep 18, 2024 1.630 1.630 1.470 1.470 2,506 -0.06(-3.92%)
Sep 17, 2024 1.510 1.690 1.510 1.530 1,091 -0.10(-6.13%)
Sep 16, 2024 1.740 1.740 1.630 1.630 1,853 +0.00(+0.31%)
Sep 13, 2024 1.350 1.625 1.329 1.625 15,840 +0.02(+1.56%)
Sep 12, 2024 1.590 1.600 1.540 1.600 750 -0.03(-1.84%)
Sep 11, 2024 1.420 1.632 1.380 1.630 11,084 +0.18(+12.41%)
Sep 10, 2024 1.450 1.450 1.450 1.450 302 -0.10(-6.45%)
Sep 09, 2024 1.650 1.670 1.550 1.550 2,288 -0.10(-6.06%)
Sep 06, 2024 1.690 1.863 1.650 1.650 12,921 -0.04(-2.37%)
Sep 05, 2024 1.580 1.890 1.500 1.690 13,059 +0.13(+8.33%)
Sep 04, 2024 1.517 1.800 1.517 1.560 9,064 +0.01(+0.65%)
Sep 03, 2024 1.480 1.610 1.460 1.550 5,768 -0.04(-2.52%)
Aug 30, 2024 1.600 1.600 1.590 1.590 607 -0.05(-3.05%)
Aug 29, 2024 1.660 1.660 1.630 1.640 5,996 -0.08(-4.37%)
Aug 28, 2024 1.620 1.740 1.620 1.715 9,504 +0.08(+4.57%)
Aug 27, 2024 1.500 1.640 1.500 1.640 11,105 +0.14(+9.33%)
Aug 26, 2024 1.380 1.545 1.380 1.500 7,207 +0.11(+7.91%)
Aug 22, 2024 1.390 188 +0.00(+0.00%)
Aug 21, 2024 1.390 1.400 1.385 1.390 3,131 +0.08(+6.11%)
Aug 20, 2024 1.310 1.310 1.310 1.310 139 -0.03(-2.24%)
Aug 19, 2024 1.340 1.340 1.340 1.340 230 +0.06(+4.69%)
Aug 16, 2024 1.292 1.292 1.280 1.280 2,274 +0.02(+1.59%)
Aug 14, 2024 1.260 156 -0.07(-5.26%)
Aug 13, 2024 1.300 1.480 1.270 1.330 7,318 +0.03(+2.31%)
Aug 12, 2024 1.330 1.490 1.300 1.300 684 -0.05(-3.70%)
Aug 09, 2024 1.300 1.350 1.300 1.350 851 +0.07(+5.47%)
Aug 08, 2024 1.340 1.450 1.260 1.280 9,433 -0.18(-12.03%)
Aug 07, 2024 1.455 1.455 1.455 1.455 256 +0.08(+5.82%)
Aug 06, 2024 1.250 1.488 1.250 1.375 12,222 +0.12(+10.00%)
Aug 05, 2024 1.270 1.270 1.250 1.250 2,282 -0.05(-3.85%)
Aug 02, 2024 1.300 1.400 1.300 1.300 1,652 -0.03(-2.03%)
Aug 01, 2024 1.360 1.360 1.327 1.327 537 -0.05(-3.84%)
Jul 31, 2024 1.400 1.415 1.380 1.380 3,050 -0.00(-0.01%)
Jul 26, 2024 1.380 67 -0.06(-4.16%)
Jul 25, 2024 1.450 1.450 1.440 1.440 2,113 -0.02(-1.37%)
Jul 23, 2024 1.460 132 -0.01(-0.68%)
Jul 19, 2024 1.470 95 -0.10(-6.37%)
Jul 17, 2024 1.570 64 +0.09(+6.08%)
Jul 16, 2024 1.480 1.530 1.480 1.480 7,197 +0.08(+5.71%)
Jul 15, 2024 1.490 1.490 1.400 1.400 1,305 -0.02(-1.41%)
Jul 12, 2024 1.480 1.480 1.400 1.420 6,062 +0.01(+0.71%)
Jul 11, 2024 1.400 1.420 1.400 1.410 863 -0.04(-2.76%)
Jul 10, 2024 1.370 1.484 1.350 1.450 9,660 +0.00(+0.01%)
Jul 09, 2024 1.300 1.450 1.300 1.450 1,045 -0.04(-2.61%)
Jul 08, 2024 1.450 1.489 1.320 1.489 6,322 +0.02(+1.28%)
Jul 05, 2024 1.650 1.650 1.440 1.470 3,702 -0.17(-10.37%)
Jul 03, 2024 1.420 1.650 1.420 1.640 2,940 +0.25(+17.99%)
Jul 02, 2024 1.320 1.535 1.320 1.390 2,808 +0.00(+0.00%)
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.