Daily trading records

BT Brands Historical Stock Prices by Trading Day

Direct answer

Review 42 recent trading days for BT Brands.

The verified trading-day record runs from June 2, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free BT Brands email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review BT Brands's price trend and period performance.

The chart connects verified session closes from June 2, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+42.17%

From the September 10, 2026 close of $0.0351 to $0.0499 on September 28, 2026.

20-session performance

-16.69%

From the July 31, 2026 close of $0.0599 to $0.0499 on September 28, 2026.

BT Brands Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0495$0.0499$0.0495$0.0499224+$0.01 (+25.06%)
$0.0399$0.0399$0.0399$0.0399687-$0.0101 (-20.20%)
$0.05$0.05$0.05$0.05545+$0.0001 (+0.20%)
$0.0301$0.05$0.0301$0.0499563-$0.0049 (-8.94%)
$0.0548$0.0548$0.0548$0.0548207+$0.0197 (+56.13%)
$0.045$0.045$0.0351$0.0351509-$0.0099 (-22.00%)
$0.045$0.045$0.045$0.045122+$0.0109 (+31.96%)
$0.0485$0.0485$0.034$0.03412,366-$0.0119 (-25.87%)
$0.0483$0.0489$0.046$0.0465,182+$0.016 (+53.33%)
$0.03$0.03$0.03$0.03504-$0.0016 (-5.06%)
$0.0483$0.0483$0.03$0.03167,227+$0.0015 (+4.98%)
$0.0483$0.0483$0.0301$0.03011,472+$0.0001 (+0.30%)
$0.0484$0.0484$0.03$0.035,106+$0.00 (+0.03%)
$0.03$0.03$0.03$0.03352-$0.0185 (-38.14%)
$0.0485$0.0485$0.0485$0.0485194-$0.0003 (-0.61%)
$0.0488$0.0488$0.0488$0.0488106+$0.0188 (+62.67%)
$0.03$0.03$0.03$0.03706+$0.0018 (+6.38%)
$0.049$0.0491$0.0272$0.028215,086-$0.0217 (-43.49%)
$0.0499$0.0499$0.0499$0.0499306-$0.0099 (-16.54%)
$0.0598$0.0598$0.0598$0.0598806-$0.0001 (-0.18%)
$0.0599$0.0599$0.0599$0.0599106+$0.0201 (+50.50%)
$0.0307$0.0399$0.0306$0.03983,430+$0.0088 (+28.39%)
$0.0311$0.0311$0.031$0.0314,872-$0.0005 (-1.59%)
$0.0391$0.0391$0.0315$0.031511,497-$0.0161 (-33.82%)
$0.0476$0.0476$0.0476$0.0476366+$0.0042 (+9.55%)
$0.0434$0.0434$0.0434$0.0434166+$0.0043 (+11.12%)
$0.0391$0.0391$0.0391$0.03917,447-$0.002 (-4.87%)
$0.0411$0.0445$0.0411$0.04112,477-$0.0034 (-7.64%)
$0.0445$0.0445$0.0445$0.0445107-$0.0152 (-25.46%)
$0.0598$0.0598$0.0597$0.0597206+$0.0192 (+47.41%)
$0.0391$0.0405$0.0391$0.0405594+$0.0014 (+3.58%)
$0.0391$0.0391$0.0391$0.0391713$0.00 (0.00%)
$0.0391$0.0391$0.0391$0.0391101-$0.0154 (-28.26%)
$0.0545$0.0545$0.0545$0.05455,015+$0.0144 (+35.91%)
$0.0391$0.0401$0.0391$0.04012,818$0.00 (0.00%)
$0.0422$0.0443$0.0401$0.04011,450-$0.0001 (-0.25%)
$0.0401$0.0402$0.0401$0.04021,360$0.00 (0.00%)
$0.05$0.05$0.0402$0.04026,200-$0.0006 (-1.47%)
$0.0408$0.0408$0.0408$0.0408411-$0.0139 (-25.41%)
$0.05$0.06$0.05$0.05473,200-$0.0151 (-21.63%)
$0.07$0.07$0.0405$0.06981,200-$0.0017 (-2.38%)
$0.0559$0.0715$0.0559$0.07151,099No prior close

Verified data

Trading days shown
42
Coverage start
June 2, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the BT Brands company profile.Review BT Brands valuation and profitability metrics.

Read the frequently asked questions.

What is BT Brands's latest verified closing price?

BT Brands closed at $0.0499 on September 28, 2026.

What period does BT Brands's price history cover?

The page shows 42 verified sessions from June 2, 2026 through September 28, 2026.

What data is included in BT Brands's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does BT Brands's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for BT Brands's daily prices?

Daily aggregate prices are provided by Polygon.