Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

1.390 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, Aug 22, 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 (%)
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%)
Jul 01, 2024 1.610 1.620 1.350 1.390 9,824 -0.20(-12.72%)
Jun 28, 2024 1.740 1.740 1.570 1.593 5,108 -0.01(-0.47%)
Jun 27, 2024 1.720 1.730 1.530 1.600 5,605 -0.10(-5.88%)
Jun 26, 2024 1.650 1.810 1.450 1.700 20,104 +0.00(+0.00%)
Jun 25, 2024 1.880 1.880 1.680 1.700 33,436 -0.08(-4.50%)
Jun 24, 2024 1.640 1.870 1.460 1.780 99,081 +0.18(+11.26%)
Jun 21, 2024 1.450 1.670 1.400 1.600 25,061 +0.15(+10.34%)
Jun 20, 2024 1.600 1.600 1.450 1.450 4,084 -0.01(-0.68%)
Jun 18, 2024 1.400 1.670 1.400 1.460 4,269 -0.15(-9.32%)
Jun 17, 2024 1.500 1.610 1.500 1.610 7,507 +0.11(+7.33%)
Jun 14, 2024 1.480 1.500 1.470 1.500 10,722 +0.02(+1.35%)
Jun 13, 2024 1.600 1.600 1.451 1.480 1,580 -0.07(-4.80%)
Jun 12, 2024 1.470 1.555 1.467 1.555 2,251 +0.08(+5.76%)
Jun 11, 2024 1.420 1.470 1.343 1.470 854 -0.04(-2.97%)
Jun 10, 2024 1.430 1.515 1.430 1.515 45,744 +0.07(+5.21%)
Jun 07, 2024 1.310 1.590 1.310 1.440 3,408 +0.14(+10.76%)
Jun 06, 2024 1.330 1.490 1.280 1.300 5,982 +0.04(+3.18%)
Jun 04, 2024 1.260 125 -0.02(-1.57%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.