NasdaqCM - Delayed Quote USD

BT Brands, Inc. (BTBD)

Vergleichen
1.8550
+0.0750
+(4.21%)
Bei Börsenschluss: January 31 at 4:00:00 PM EST
Währung in USD
Download
Datum Öffnen Max. Tief Schließen Ber. Kurs Volumen
Jan 31, 20252.01002.01001.68001.85501.855010,000
Jan 30, 20251.80301.90001.78001.86001.86004,800
Jan 29, 20251.79401.84201.78001.84001.84003,600
Jan 28, 20251.86501.90001.78001.81001.810013,500
Jan 27, 20251.66001.78001.66001.78001.78003,700
Jan 24, 20251.54502.02001.54501.84301.843043,400
Jan 23, 20251.64001.65001.56001.58001.58006,800
Jan 22, 20251.52001.63001.51501.58001.58001,200
Jan 21, 20251.60001.65001.46001.65001.650013,500
Jan 17, 20251.63001.65001.58001.58001.58002,700
Jan 16, 20251.64001.64001.56001.56001.56001,200
Jan 15, 20251.68001.68001.68001.68001.6800-
Jan 14, 20251.68001.68001.68001.68001.6800-
Jan 13, 20251.77001.84501.54001.68001.680012,900
Jan 10, 20251.66001.66001.65001.66001.66001,400
Jan 8, 20251.89001.89001.59001.74001.740034,100
Jan 7, 20251.89001.89001.85001.89001.890012,400
Jan 6, 20251.61501.80001.55001.80001.800031,800
Jan 3, 20251.55501.63001.48801.55501.555010,100
Jan 2, 20251.44001.44001.44001.44001.4400-
Dec 31, 20241.44001.44001.41001.44001.44005,200
Dec 30, 20241.61001.66001.56101.57001.57004,900
Dec 27, 20241.46501.66001.46501.58801.58804,000
Dec 26, 20241.36001.49001.33001.45501.455012,700
Dec 24, 20241.35501.36501.33001.36501.36504,100
Dec 23, 20241.33301.39901.33101.38001.38006,500
Dec 20, 20241.47001.47001.33001.43001.430014,600
Dec 19, 20241.48001.53501.45001.45001.450014,300
Dec 18, 20241.56501.63001.56501.59001.59001,800
Dec 17, 20241.46601.64001.46601.64001.64008,300
Dec 16, 20241.48001.58001.48001.57101.5710700
Dec 13, 20241.66501.66501.59901.60001.60004,900
Dec 12, 20241.58001.60001.58001.60001.60002,700
Dec 11, 20241.45001.69301.45001.63001.63007,600
Dec 10, 20241.46001.68001.46001.67001.670021,700
Dec 9, 20241.50001.58001.45001.57001.57004,800
Dec 6, 20241.56001.56001.56001.56001.5600-
Dec 5, 20241.65001.65001.56001.56001.5600800
Dec 4, 20241.57001.64001.46001.63601.63609,600
Dec 3, 20241.57401.57401.53301.53301.53301,100
Dec 2, 20241.52701.55001.46001.55001.55002,600
Nov 29, 20241.52001.52001.52001.52001.5200300
Nov 27, 20241.58001.58001.58001.58001.5800-
Nov 26, 20241.56801.58001.56801.58001.5800300
Nov 25, 20241.56001.60001.54001.58001.580017,300
Nov 22, 20241.60001.60001.56001.56601.56601,800
Nov 21, 20241.59901.62501.59001.60901.609010,600
Nov 20, 20241.57001.60001.57001.57001.57001,600
Nov 19, 20241.52001.69001.52001.69001.69004,300
Nov 18, 20241.63001.63001.56001.56001.5600700
Nov 15, 20241.55001.55001.55001.55001.5500-
Nov 14, 20241.53001.55001.52001.55001.55007,800
Nov 13, 20241.56001.56001.54201.54201.54202,500
Nov 12, 20241.53001.60001.52001.57001.570010,500
Nov 11, 20241.54901.69001.54001.65401.65405,000
Nov 8, 20241.64001.73201.64001.73201.7320800
Nov 7, 20241.51001.64501.46001.55001.550015,400
Nov 6, 20241.69001.72001.51001.60001.60008,300
Nov 5, 20241.65001.66501.63501.64001.64007,400
Nov 4, 20241.61001.61001.61001.61001.6100400
Nov 1, 20241.58501.73001.58501.61001.610026,900
Oct 31, 20241.60001.75801.60001.63001.63007,900
Oct 30, 20241.69001.69001.52001.65001.65007,600
Oct 29, 20241.53301.63001.47001.63001.63002,900
Oct 28, 20241.65001.73001.64001.70001.700020,400
Oct 25, 20241.76001.76001.69501.69501.69501,700
Oct 24, 20241.75001.79001.57001.79001.790032,200
Oct 23, 20241.75001.75001.75001.75001.7500-
Oct 22, 20241.60001.75001.60001.75001.75001,700
Oct 21, 20241.65001.65001.65001.65001.6500-
Oct 18, 20241.65001.65001.65001.65001.6500200
Oct 17, 20241.71001.71001.70001.70301.703013,400
Oct 16, 20241.65001.85001.62001.68701.68709,700
Oct 15, 20241.64001.64001.60001.62201.62202,200
Oct 14, 20241.60501.64001.60501.63701.63706,500
Oct 11, 20241.59701.60001.56001.60001.60007,500
Oct 10, 20241.55001.68001.55001.62001.620010,200
Oct 9, 20241.55001.70001.52001.60001.600014,700
Oct 8, 20241.55001.70001.55001.65001.65008,100
Oct 7, 20241.59001.71101.55001.55001.550011,300
Oct 4, 20241.70001.70001.70001.70001.7000-
Oct 3, 20241.70001.70001.70001.70001.7000300
Oct 2, 20241.54001.69001.54001.60001.60005,700
Oct 1, 20241.49901.74001.49901.60001.600010,200
Sep 30, 20241.70001.74001.50001.57001.570013,700
Sep 27, 20241.56001.73001.56001.67501.67506,200
Sep 26, 20241.70001.74001.56001.66001.660011,200
Sep 25, 20241.70001.70001.62501.65001.65001,500
Sep 24, 20241.54001.69001.54001.69001.69003,000
Sep 23, 20241.72001.72001.72001.72001.7200-
Sep 20, 20241.69001.72001.69001.72001.72005,500
Sep 19, 20241.57501.65001.50001.65001.65002,700
Sep 18, 20241.63001.63001.47001.47001.47002,500
Sep 17, 20241.51001.69001.51001.53001.53001,100
Sep 16, 20241.74001.74001.63001.63001.63001,900
Sep 13, 20241.35001.62501.32901.62501.625015,800
Sep 12, 20241.58701.60001.54001.60001.6000800
Sep 11, 20241.42001.63201.38001.63001.630011,100
Sep 10, 20241.45001.45001.45001.45001.4500300
Sep 9, 20241.65001.67001.55001.55001.55002,100
Sep 6, 20241.69001.86301.65001.65001.650012,900
Sep 5, 20241.58001.89001.50001.69001.690013,100
Sep 4, 20241.51701.80001.51701.56001.56009,100
Sep 3, 20241.48001.61001.46001.55001.55005,800
Aug 30, 20241.60001.60001.59001.59001.5900600
Aug 29, 20241.66001.66001.63001.64001.64006,000
Aug 28, 20241.62001.74001.62001.71501.71509,500
Aug 27, 20241.50001.64001.50001.64001.640011,100
Aug 26, 20241.38001.54501.38001.50001.50007,200
Aug 23, 20241.39001.39001.39001.39001.3900-
Aug 22, 20241.43301.43301.39001.39001.3900400
Aug 21, 20241.39001.40001.38601.39001.39003,100
Aug 20, 20241.31001.31001.31001.31001.3100100
Aug 19, 20241.34001.34001.34001.34001.3400200
Aug 16, 20241.29201.29201.28001.28001.28002,300
Aug 15, 20241.26001.26001.26001.26001.2600-
Aug 14, 20241.32001.41301.26001.26001.26006,900
Aug 13, 20241.30001.48001.27001.33001.33007,300
Aug 12, 20241.33001.49001.30001.30001.3000700
Aug 9, 20241.30001.35001.30001.35001.3500900
Aug 8, 20241.34001.45001.26001.28001.28009,400
Aug 7, 20241.45501.45501.45501.45501.4550300
Aug 6, 20241.25001.48801.25001.37501.375012,200
Aug 5, 20241.27001.27001.25001.25001.25002,200
Aug 2, 20241.30201.40001.30001.30001.30001,700
Aug 1, 20241.36001.36001.32701.32701.3270500
Jul 31, 20241.40001.41501.38001.38001.38003,100
Jul 30, 20241.38001.38001.38001.38001.3800-
Jul 29, 20241.38001.38001.38001.38001.3800-
Jul 26, 20241.38001.38001.38001.38001.3800900
Jul 25, 20241.45001.45001.44001.44001.44002,100
Jul 24, 20241.46001.46001.46001.46001.4600-
Jul 23, 20241.45001.49601.45001.46001.46001,700
Jul 22, 20241.47001.47001.47001.47001.4700-
Jul 19, 20241.56001.64001.47001.47001.47004,100
Jul 18, 20241.57001.57001.57001.57001.5700-
Jul 17, 20241.46001.61801.45101.57001.57005,200
Jul 16, 20241.48001.53001.48001.48001.48007,200
Jul 15, 20241.49001.49001.40001.40001.40001,300
Jul 12, 20241.48001.48001.40001.42001.42006,100
Jul 11, 20241.40001.42001.40001.41001.4100900
Jul 10, 20241.37001.48401.35001.45001.45009,700
Jul 9, 20241.30001.45001.30001.45001.45001,000
Jul 8, 20241.45001.48901.32001.48901.48906,300
Jul 5, 20241.65001.65001.44001.47001.47003,700
Jul 3, 20241.42001.65001.42001.64001.64002,900
Jul 2, 20241.32001.53501.32001.39001.39002,800
Jul 1, 20241.61001.62001.35001.39001.39009,700
Jun 28, 20241.74001.74001.57001.59301.59305,100
Jun 27, 20241.72001.73001.53001.60001.60005,600
Jun 26, 20241.65001.81001.45001.70001.700020,600
Jun 25, 20241.88001.88001.68001.70001.700033,800
Jun 24, 20241.64001.87001.46001.78001.7800103,300
Jun 21, 20241.45001.67001.40001.60001.600025,100
Jun 20, 20241.60001.60001.45001.45001.45004,100
Jun 18, 20241.40001.67001.40001.46001.46004,300
Jun 17, 20241.50001.61001.50001.61001.61007,500
Jun 14, 20241.48001.50001.47001.50001.500010,700
Jun 13, 20241.60001.60001.45101.48001.48001,600
Jun 12, 20241.47001.55501.46701.55501.55502,300
Jun 11, 20241.42001.47001.34301.47001.4700900
Jun 10, 20241.43001.51501.43001.51501.515045,700
Jun 7, 20241.31001.59001.31001.44001.44003,400
Jun 6, 20241.33001.49001.28001.30001.30006,000
Jun 5, 20241.26001.26001.26001.26001.2600-
Jun 4, 20241.26001.28001.26001.26001.26006,900
Jun 3, 20241.38001.38001.28001.28001.28001,300
May 31, 20241.49001.56001.27001.32001.320013,000
May 30, 20241.26001.26001.26001.26001.2600400
May 29, 20241.31001.33001.25001.25201.25209,800
May 28, 20241.32001.32001.32001.32001.3200100
May 24, 20241.44001.44001.32001.32001.32003,500
May 23, 20241.33001.43501.32001.32001.32002,200
May 22, 20241.36001.61001.36001.39601.39609,100
May 21, 20241.31001.41001.31001.41001.41002,700
May 20, 20241.33501.36001.33001.36001.36004,200
May 17, 20241.38001.38001.32001.32001.32001,300
May 16, 20241.38001.38001.38001.38001.3800400
May 15, 20241.26001.41001.26001.38001.38004,300
May 14, 20241.40901.40901.30001.33001.33005,500
May 13, 20241.37001.38001.30001.30001.30005,900
May 10, 20241.60001.60001.31001.34001.340014,300
May 9, 20241.40001.50001.31001.49001.49009,000
May 8, 20241.49001.49001.49001.49001.49002,300
May 7, 20241.25001.56001.25001.44001.44006,400
May 6, 20241.46001.59001.46001.59001.59005,400
May 3, 20241.55001.55001.54001.55001.55007,300
May 2, 20241.49001.51001.49001.51001.51003,100
May 1, 20241.55001.55001.55001.55001.5500-
Apr 30, 20241.55001.56001.54001.55001.55002,200
Apr 29, 20241.45001.56301.41001.56301.56308,800
Apr 26, 20241.54001.60001.54001.60001.6000900
Apr 25, 20241.63001.63001.63001.63001.6300-
Apr 24, 20241.63001.63001.63001.63001.6300100
Apr 23, 20241.61001.61001.61001.61001.6100200
Apr 22, 20241.55001.62001.45001.62001.620016,100
Apr 19, 20241.65001.65001.55001.55001.55001,000
Apr 18, 20241.70901.71001.70001.70101.70103,300
Apr 17, 20241.71001.71001.70001.70001.7000900
Apr 16, 20241.76501.76501.76501.76501.7650400
Apr 15, 20241.81001.81001.71001.76001.7600600
Apr 12, 20241.69001.82001.69001.77501.77503,400
Apr 11, 20241.68001.69501.67001.67001.6700700
Apr 10, 20241.70001.88001.69501.86001.86002,100
Apr 9, 20241.62001.75001.58001.75001.750014,700
Apr 8, 20241.66001.68001.62001.62001.6200800
Apr 5, 20241.58001.58001.58001.58001.5800300
Apr 4, 20241.55201.66001.55201.66001.66006,500
Apr 3, 20241.64001.64001.64001.64001.6400-
Apr 2, 20241.61001.64001.60001.64001.64001,900
Apr 1, 20241.61001.63001.60001.61001.61002,100
Mar 28, 20241.53001.68001.53001.65001.65001,100
Mar 27, 20241.63001.63001.63001.63001.63001,000
Mar 26, 20241.64001.67001.64001.65001.65001,700
Mar 25, 20241.73001.73001.64001.64001.64001,200
Mar 22, 20241.69001.73001.64001.73001.73001,200
Mar 21, 20241.67001.67001.67001.67001.6700-
Mar 20, 20241.67001.67001.67001.67001.6700100
Mar 19, 20241.69001.69001.64001.64001.64001,500
Mar 18, 20241.68001.68001.65001.65001.6500600
Mar 15, 20241.69001.72001.62001.72001.72001,200
Mar 14, 20241.65001.75001.64001.75001.7500800
Mar 13, 20241.70001.84001.70001.72001.72005,600
Mar 12, 20241.99001.99001.68001.68001.68003,500
Mar 11, 20241.74001.77001.74001.74001.74001,100
Mar 8, 20241.89001.97001.73001.74001.74003,800
Mar 7, 20241.95301.95301.95301.95301.95301,200
Mar 6, 20241.87001.90001.87001.90001.9000700
Mar 5, 20241.85001.85001.85001.85001.8500500
Mar 4, 20241.75001.97001.75001.85001.85007,400
Mar 1, 20241.81001.81001.67001.75001.75006,900
Feb 29, 20241.78001.78001.71001.72901.72904,700
Feb 28, 20241.70001.84501.70001.83001.8300600
Feb 27, 20241.72001.82001.72001.76001.76007,600
Feb 26, 20241.96002.07001.73001.95001.95003,000
Feb 23, 20241.88002.08001.70002.08002.08002,900
Feb 22, 20241.85001.88001.85001.88001.8800600
Feb 21, 20241.80001.95001.80001.84501.84504,600
Feb 20, 20241.89001.95001.80001.95001.95009,200
Feb 16, 20241.93001.99001.89001.99001.99001,500
Feb 15, 20241.86002.03001.86002.03002.03002,600
Feb 14, 20241.95001.95001.86101.89001.89001,500
Feb 13, 20241.86501.98001.86501.97001.97002,700
Feb 12, 20241.92002.01501.78002.00002.00009,000
Feb 9, 20241.96502.05001.96502.00002.00007,100
Feb 8, 20242.04002.05001.90002.05002.05004,100
Feb 7, 20241.92002.04501.90102.04502.04505,900
Feb 6, 20241.93002.04401.90202.04002.04007,600
Feb 5, 20242.07002.07002.07002.07002.0700-
Feb 2, 20241.97002.07001.96002.07002.070017,900
Feb 1, 20242.07802.08301.97002.03002.03002,700

Ähnliche Ticker

BDVB Bagger Dave's Burger Tavern, Inc.
0.0572
0.00%
 
NROM Noble Roman's, Inc.
0.4100
0.00%
 
ELROF Elior Group SA
3.4320
0.00%
 
CCC.NZ Cooks Coffee Company Limited
0.2700
-3.57%
 
MRTPY Marston's PLC
4.2800
0.00%
 
MARZF Marston's PLC
0.5477
0.00%
 
SCUPF Aegis Brands Inc.
0.2900
0.00%
 
RTBRF Restaurant Brands New Zealand Limited
2.2000
0.00%
 
0QZH.IL Starbucks Corporation
108.27
-0.35%
 
MBPFF Mitchells & Butlers plc
3.0500
0.00%