BT Brands Stock Price History
NASDAQ: BTBDConsumer DiscretionaryRestaurantsUSD
1.69-0.04 (-2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BTBD price history at a glance
The price history for BT Brands (BTBD) on this page begins on November 8, 2021, when the stock closed at $4.40; it most recently closed at $1.69 on October 5, 2026. The highest price in this record is $5.60, reached on August 4, 2025; the latest close is 69.8% below that peak. Across the 4 complete calendar years in the table, BTBD finished higher in 1 and lower in 3. Its best year was 2023 (+36.8%) and its worst was 2022 (-38.1%).
Over roughly 5 years the share price changed -61.6%, a -17.7% compound annual price return (excluding dividends). In the last 12 months alone, BTBD has lost 11.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $5.60
- Date of high
- Aug 4, 2025
- Low since 2021
- $1.00
- Date of low
- May 12, 2025
- 52-week high
- $2.48
- 52-week low
- $1.03
- IPO year
- 2021
- Last close
- $1.69
BTBD returns
1 week
-9.63%
1 month
-5.59%
3 months
+52.25%
6 months
+4.32%
Year to date
+21.58%
1 year
-11.52%
3 years
-26.52%
BTBD price return, excluding dividends.
BTBD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.69 | +16.55% |
| 2025 | 1.45 | -6.75% |
| 2024 | 1.56 | -37.80% |
| 2023 | 2.50 | +36.76% |
| 2022 | 1.83 | -38.08% |
| 2021* | 2.95 | -32.91% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BTBD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.64 | 1.69 | 1.60 | 1.69 | -1.17% | |
| 1.63 | 1.74 | 1.60 | 1.71 | +4.59% | |
| 1.65 | 1.70 | 1.63 | 1.64 | -2.10% | |
| 1.89 | 1.90 | 1.62 | 1.67 | -11.17% | |
| 1.91 | 1.92 | 1.87 | 1.88 | +0.53% | |
| 1.81 | 1.87 | 1.81 | 1.87 | +1.08% | |
| 1.76 | 1.85 | 1.75 | 1.85 | -0.54% | |
| 1.79 | 1.89 | 1.71 | 1.86 | +0.54% | |
| 1.89 | 1.89 | 1.71 | 1.85 | -2.12% | |
| 1.91 | 1.93 | 1.86 | 1.89 | -2.58% | |
| 1.87 | 1.96 | 1.70 | 1.94 | +3.74% | |
| 1.79 | 1.87 | 1.79 | 1.87 | +1.63% | |
| 1.79 | 1.84 | 1.78 | 1.84 | +3.95% | |
| 1.73 | 1.77 | 1.73 | 1.77 | +1.72% | |
| 1.75 | 1.75 | 1.71 | 1.74 | -3.33% | |
| 1.70 | 1.86 | 1.70 | 1.80 | +5.88% | |
| 1.72 | 1.72 | 1.70 | 1.70 | 0.00% | |
| 1.69 | 1.74 | 1.56 | 1.70 | -1.16% | |
| 1.73 | 1.79 | 1.70 | 1.72 | -3.53% | |
| 1.82 | 1.82 | 1.52 | 1.78 | +2.47% | |
| 1.73 | 1.77 | 1.57 | 1.74 | -1.69% | |
| 1.77 | 1.85 | 1.75 | 1.77 | -1.12% | |
| 1.84 | 1.84 | 1.60 | 1.79 | -3.24% | |
| 1.80 | 1.87 | 1.77 | 1.85 | +1.65% | |
| 1.68 | 1.82 | 1.68 | 1.82 | +6.43% | |
| 1.52 | 1.71 | 1.52 | 1.71 | +12.50% | |
| 1.49 | 1.57 | 1.48 | 1.52 | +1.33% | |
| 1.45 | 1.56 | 1.45 | 1.50 | -1.96% | |
| 1.43 | 1.56 | 1.42 | 1.53 | +3.38% | |
| 1.42 | 1.48 | 1.41 | 1.48 | +4.30% | |
| 1.39 | 1.43 | 1.39 | 1.42 | +3.58% | |
| 1.26 | 1.40 | 1.26 | 1.37 | +0.74% | |
| 1.33 | 1.37 | 1.33 | 1.36 | +1.49% | |
| 1.28 | 1.37 | 1.28 | 1.34 | +2.29% | |
| 1.30 | 1.33 | 1.27 | 1.31 | +3.97% | |
| 1.26 | 1.31 | 1.25 | 1.26 | -1.56% | |
| 1.29 | 1.32 | 1.25 | 1.28 | +1.59% | |
| 1.22 | 1.27 | 1.19 | 1.26 | +3.28% | |
| 1.24 | 1.26 | 1.22 | 1.22 | -3.94% | |
| 1.26 | 1.32 | 1.25 | 1.27 | -1.55% | |
| 1.30 | 1.30 | 1.25 | 1.29 | +2.38% | |
| 1.26 | 1.31 | 1.26 | 1.26 | -3.08% | |
| 1.22 | 1.30 | 1.21 | 1.30 | +4.00% | |
| 1.23 | 1.30 | 1.22 | 1.25 | +2.46% | |
| 1.23 | 1.23 | 1.20 | 1.22 | 0.00% | |
| 1.21 | 1.23 | 1.19 | 1.22 | +1.67% | |
| 1.21 | 1.25 | 1.18 | 1.20 | -2.44% | |
| 1.18 | 1.29 | 1.18 | 1.23 | +4.68% | |
| 1.20 | 1.20 | 1.14 | 1.18 | -0.42% | |
| 1.10 | 1.19 | 1.10 | 1.18 | +0.85% | |
| 1.12 | 1.20 | 1.07 | 1.17 | +9.86% | |
| 1.15 | 1.19 | 1.06 | 1.07 | -11.25% | |
| 1.17 | 1.20 | 1.16 | 1.20 | +5.26% | |
| 1.12 | 1.18 | 1.12 | 1.14 | +1.79% | |
| 1.15 | 1.15 | 1.12 | 1.12 | 0.00% | |
| 1.10 | 1.17 | 1.10 | 1.12 | -1.75% | |
| 1.12 | 1.16 | 1.09 | 1.14 | +1.79% | |
| 1.10 | 1.14 | 1.10 | 1.12 | +0.90% | |
| 1.10 | 1.12 | 1.08 | 1.11 | 0.00% | |
| 1.11 | 1.13 | 1.11 | 1.11 | -2.63% | |
| 1.13 | 1.15 | 1.11 | 1.14 | -4.20% | |
| 1.22 | 1.22 | 1.17 | 1.19 | +3.48% | |
| 1.13 | 1.22 | 1.08 | 1.15 | +3.98% | |
| 1.10 | 1.11 | 1.08 | 1.11 | -0.36% | |
| 1.08 | 1.12 | 1.06 | 1.11 | +5.71% | |
| 1.07 | 1.09 | 1.05 | 1.05 | +0.96% | |
| 1.05 | 1.09 | 1.04 | 1.04 | -2.80% | |
| 1.13 | 1.13 | 1.06 | 1.07 | 0.00% | |
| 1.07 | 1.13 | 1.05 | 1.07 | -0.93% | |
| 1.07 | 1.12 | 1.07 | 1.08 | 0.00% | |
| 1.06 | 1.14 | 1.06 | 1.08 | +0.93% | |
| 1.09 | 1.11 | 1.05 | 1.07 | -3.60% | |
| 1.05 | 1.13 | 1.05 | 1.11 | +5.71% | |
| 1.06 | 1.06 | 1.04 | 1.05 | -0.94% | |
| 1.08 | 1.08 | 1.03 | 1.06 | -2.30% | |
| 1.04 | 1.09 | 1.04 | 1.09 | +3.33% | |
| 1.05 | 1.10 | 1.04 | 1.05 | -0.94% | |
| 1.11 | 1.13 | 1.04 | 1.06 | -6.19% | |
| 1.16 | 1.18 | 1.08 | 1.13 | -0.88% | |
| 1.15 | 1.17 | 1.13 | 1.14 | -0.87% | |
| 1.17 | 1.19 | 1.14 | 1.15 | -2.54% | |
| 1.15 | 1.20 | 1.15 | 1.18 | +1.72% | |
| 1.15 | 1.22 | 1.14 | 1.16 | 0.00% | |
| 1.12 | 1.20 | 1.12 | 1.16 | +1.75% | |
| 1.18 | 1.19 | 1.14 | 1.14 | -2.56% | |
| 1.17 | 1.20 | 1.16 | 1.17 | +0.86% | |
| 1.14 | 1.19 | 1.12 | 1.16 | +1.75% | |
| 1.18 | 1.22 | 1.14 | 1.14 | -3.39% | |
| 1.17 | 1.23 | 1.17 | 1.18 | -0.84% | |
| 1.16 | 1.24 | 1.15 | 1.19 | +1.71% | |
| 1.16 | 1.21 | 1.14 | 1.17 | +2.63% | |
| 1.12 | 1.19 | 1.12 | 1.14 | +0.88% | |
| 1.13 | 1.18 | 1.12 | 1.13 | -1.74% | |
| 1.12 | 1.17 | 1.11 | 1.15 | +2.68% | |
| 1.10 | 1.14 | 1.10 | 1.12 | 0.00% | |
| 1.14 | 1.15 | 1.12 | 1.12 | -4.27% | |
| 1.14 | 1.18 | 1.09 | 1.17 | +0.86% | |
| 1.10 | 1.19 | 1.10 | 1.16 | +5.45% | |
| 1.12 | 1.15 | 1.08 | 1.10 | +1.85% | |
| 1.11 | 1.17 | 1.08 | 1.08 | -0.92% | |
| 1.07 | 1.14 | 1.07 | 1.09 | +0.93% | |
| 1.08 | 1.13 | 1.06 | 1.08 | -2.70% | |
| 1.09 | 1.14 | 1.09 | 1.11 | 0.00% | |
| 1.09 | 1.13 | 1.05 | 1.11 | +1.83% | |
| 1.11 | 1.11 | 1.06 | 1.09 | -0.91% | |
| 1.09 | 1.14 | 1.03 | 1.10 | -3.51% | |
| 1.20 | 1.24 | 1.09 | 1.14 | -35.23% | |
| 1.78 | 1.80 | 1.75 | 1.76 | -0.56% | |
| 1.82 | 1.82 | 1.74 | 1.77 | -0.56% | |
| 1.81 | 1.84 | 1.77 | 1.78 | -1.11% | |
| 1.93 | 1.93 | 1.72 | 1.80 | -7.69% | |
| 1.86 | 1.97 | 1.83 | 1.95 | +4.84% | |
| 2.17 | 2.18 | 1.82 | 1.86 | -17.33% | |
| 2.22 | 2.31 | 2.07 | 2.25 | +8.70% | |
| 1.78 | 2.10 | 1.74 | 2.07 | +16.95% | |
| 1.81 | 1.87 | 1.76 | 1.77 | -3.28% | |
| 1.83 | 1.87 | 1.81 | 1.83 | +0.55% | |
| 1.94 | 1.96 | 1.78 | 1.82 | -6.67% | |
| 1.94 | 2.01 | 1.94 | 1.95 | +3.17% | |
| 2.21 | 2.22 | 1.89 | 1.89 | -16.00% | |
| 2.10 | 2.43 | 2.08 | 2.25 | +3.69% | |
| 1.93 | 2.20 | 1.89 | 2.17 | +6.90% | |
| 1.82 | 2.05 | 1.78 | 2.03 | +12.15% | |
| 1.72 | 1.87 | 1.63 | 1.81 | +3.72% | |
| 1.93 | 1.99 | 1.53 | 1.75 | +2.05% | |
| 1.66 | 1.76 | 1.63 | 1.71 | +5.56% | |
| 1.72 | 1.80 | 1.61 | 1.62 | -7.95% | |
| 1.85 | 1.86 | 1.73 | 1.76 | -6.38% | |
| 1.93 | 1.94 | 1.80 | 1.88 | -3.59% | |
| 2.07 | 2.15 | 1.73 | 1.95 | -6.70% | |
| 2.31 | 2.48 | 1.96 | 2.09 | +10.58% | |
| 1.74 | 1.98 | 1.70 | 1.89 | +7.39% | |
| 1.74 | 1.85 | 1.64 | 1.76 | +0.57% | |
| 1.63 | 1.82 | 1.48 | 1.75 | +10.76% | |
| 1.69 | 1.69 | 1.47 | 1.58 | -4.82% | |
| 1.60 | 1.67 | 1.55 | 1.66 | -2.92% | |
| 2.15 | 2.26 | 1.60 | 1.71 | -8.06% | |
| 1.44 | 1.87 | 1.41 | 1.86 | +30.99% | |
| 1.48 | 1.48 | 1.36 | 1.42 | -3.40% | |
| 1.33 | 1.55 | 1.32 | 1.47 | +12.21% | |
| 1.37 | 1.42 | 1.31 | 1.31 | -5.76% | |
| 1.41 | 1.42 | 1.36 | 1.39 | -0.71% | |
| 1.41 | 1.47 | 1.40 | 1.40 | -0.71% | |
| 1.47 | 1.52 | 1.41 | 1.41 | -6.62% | |
| 1.45 | 1.55 | 1.42 | 1.51 | +4.14% | |
| 1.41 | 1.45 | 1.40 | 1.45 | +0.69% | |
| 1.50 | 1.50 | 1.39 | 1.44 | +2.13% | |
| 1.45 | 1.49 | 1.36 | 1.41 | -6.62% | |
| 1.68 | 1.71 | 1.47 | 1.51 | -11.18% | |
| 1.71 | 1.99 | 1.63 | 1.70 | +10.39% | |
| 1.32 | 1.59 | 1.31 | 1.54 | +12.41% | |
| 1.31 | 1.37 | 1.31 | 1.37 | +4.58% | |
| 1.27 | 1.31 | 1.23 | 1.31 | +3.15% | |
| 1.23 | 1.28 | 1.22 | 1.27 | +1.60% | |
| 1.25 | 1.28 | 1.24 | 1.25 | -3.10% | |
| 1.26 | 1.30 | 1.25 | 1.29 | -0.77% | |
| 1.31 | 1.33 | 1.27 | 1.30 | -0.76% | |
| 1.31 | 1.31 | 1.25 | 1.31 | +0.77% | |
| 1.29 | 1.30 | 1.27 | 1.30 | -1.52% | |
| 1.32 | 1.34 | 1.28 | 1.32 | 0.00% | |
| 1.33 | 1.36 | 1.30 | 1.32 | -2.22% | |
| 1.38 | 1.44 | 1.33 | 1.35 | +1.50% | |
| 1.44 | 1.46 | 1.25 | 1.33 | +0.76% | |
| 1.20 | 1.39 | 1.16 | 1.32 | +9.09% | |
| 1.17 | 1.23 | 1.17 | 1.21 | +3.42% | |
| 1.24 | 1.24 | 1.15 | 1.17 | -4.10% | |
| 1.20 | 1.28 | 1.15 | 1.22 | +1.67% | |
| 1.30 | 1.30 | 1.20 | 1.20 | -6.25% | |
| 1.25 | 1.29 | 1.21 | 1.28 | +1.59% | |
| 1.21 | 1.28 | 1.21 | 1.26 | +4.13% | |
| 1.25 | 1.27 | 1.21 | 1.21 | -4.72% | |
| 1.32 | 1.32 | 1.26 | 1.27 | -0.78% | |
| 1.33 | 1.43 | 1.28 | 1.28 | -3.76% | |
| 1.31 | 1.39 | 1.31 | 1.33 | 0.00% | |
| 1.31 | 1.35 | 1.30 | 1.33 | -0.75% | |
| 1.44 | 1.46 | 1.33 | 1.34 | -4.29% | |
| 1.53 | 1.54 | 1.40 | 1.40 | -6.04% | |
| 1.58 | 1.58 | 1.46 | 1.49 | -2.61% | |
| 1.64 | 1.64 | 1.53 | 1.53 | -4.38% | |
| 1.56 | 1.70 | 1.56 | 1.60 | +2.56% | |
| 1.54 | 1.58 | 1.54 | 1.56 | +5.41% | |
| 1.45 | 1.55 | 1.45 | 1.48 | -0.67% | |
| 1.46 | 1.50 | 1.44 | 1.49 | +1.36% | |
| 1.50 | 1.51 | 1.45 | 1.47 | -2.65% | |
| 1.55 | 1.60 | 1.51 | 1.51 | +0.67% | |
| 1.45 | 1.57 | 1.45 | 1.50 | +2.04% | |
| 1.50 | 1.50 | 1.43 | 1.47 | -2.00% | |
| 1.56 | 1.56 | 1.48 | 1.50 | -3.23% | |
| 1.51 | 1.62 | 1.49 | 1.55 | +2.65% | |
| 1.49 | 1.54 | 1.47 | 1.51 | +3.42% | |
| 1.50 | 1.50 | 1.41 | 1.46 | -1.35% | |
| 1.38 | 1.50 | 1.38 | 1.48 | +7.25% | |
| 1.42 | 1.42 | 1.38 | 1.38 | -4.83% | |
| 1.41 | 1.46 | 1.35 | 1.45 | +4.32% | |
| 1.42 | 1.44 | 1.38 | 1.39 | -0.71% | |
| 1.43 | 1.43 | 1.39 | 1.40 | -1.41% | |
| 1.47 | 1.47 | 1.37 | 1.42 | -1.39% | |
| 1.41 | 1.44 | 1.38 | 1.44 | +1.05% | |
| 1.41 | 1.45 | 1.34 | 1.43 | +1.06% | |
| 1.37 | 1.41 | 1.32 | 1.41 | +6.82% | |
| 1.40 | 1.43 | 1.30 | 1.32 | -2.94% | |
| 1.39 | 1.42 | 1.29 | 1.36 | -2.65% | |
| 1.40 | 1.48 | 1.39 | 1.40 | +0.29% | |
| 1.48 | 1.51 | 1.33 | 1.39 | -8.36% | |
| 1.51 | 1.52 | 1.49 | 1.52 | +2.01% | |
| 1.55 | 1.55 | 1.49 | 1.49 | -2.93% | |
| 1.54 | 1.56 | 1.52 | 1.54 | -0.97% | |
| 1.54 | 1.57 | 1.51 | 1.55 | -1.27% | |
| 1.50 | 1.60 | 1.50 | 1.57 | +1.29% | |
| 1.57 | 1.62 | 1.48 | 1.55 | -1.90% | |
| 1.60 | 1.60 | 1.55 | 1.58 | -0.63% | |
| 1.57 | 1.60 | 1.55 | 1.59 | +1.92% | |
| 1.53 | 1.65 | 1.47 | 1.56 | +1.96% | |
| 1.53 | 1.59 | 1.47 | 1.53 | -1.29% | |
| 1.53 | 1.59 | 1.53 | 1.55 | -3.13% | |
| 1.59 | 1.67 | 1.58 | 1.60 | -3.61% | |
| 1.55 | 1.69 | 1.50 | 1.66 | +6.41% | |
| 1.44 | 1.60 | 1.44 | 1.56 | +6.12% | |
| 1.48 | 1.52 | 1.43 | 1.47 | -0.68% | |
| 1.44 | 1.51 | 1.38 | 1.48 | +3.50% | |
| 1.25 | 1.48 | 1.22 | 1.43 | +14.40% | |
| 1.42 | 1.46 | 1.25 | 1.25 | -11.97% | |
| 1.46 | 1.50 | 1.40 | 1.42 | -2.74% | |
| 1.48 | 1.54 | 1.44 | 1.46 | -2.86% | |
| 1.49 | 1.61 | 1.48 | 1.50 | +0.87% | |
| 1.56 | 1.56 | 1.27 | 1.49 | -5.70% | |
| 1.68 | 1.68 | 1.56 | 1.58 | -7.06% | |
| 1.73 | 1.75 | 1.69 | 1.70 | -1.16% | |
| 1.70 | 1.74 | 1.66 | 1.72 | +1.18% | |
| 1.72 | 1.77 | 1.66 | 1.70 | +3.66% | |
| 1.56 | 1.71 | 1.50 | 1.64 | +3.80% | |
| 1.76 | 1.76 | 1.55 | 1.58 | -9.71% | |
| 1.74 | 1.78 | 1.72 | 1.75 | -0.57% | |
| 1.80 | 1.81 | 1.72 | 1.76 | -4.86% | |
| 1.90 | 1.93 | 1.82 | 1.85 | -0.54% | |
| 1.84 | 2.10 | 1.74 | 1.86 | +3.33% | |
| 1.94 | 1.96 | 1.75 | 1.80 | -10.00% | |
| 1.76 | 2.16 | 1.76 | 2.00 | +13.64% | |
| 1.86 | 1.90 | 1.75 | 1.76 | -6.38% | |
| 1.90 | 1.94 | 1.87 | 1.88 | -1.05% | |
| 1.76 | 1.93 | 1.75 | 1.90 | +9.20% | |
| 1.71 | 1.77 | 1.71 | 1.74 | 0.00% | |
| 1.75 | 1.83 | 1.73 | 1.74 | -1.69% | |
| 1.79 | 1.82 | 1.77 | 1.77 | -1.67% | |
| 1.76 | 1.81 | 1.74 | 1.80 | +4.65% | |
| 1.70 | 1.77 | 1.67 | 1.72 | -0.58% | |
| 1.87 | 1.87 | 1.71 | 1.73 | -5.98% | |
| 1.91 | 1.91 | 1.81 | 1.84 | -2.13% | |
| 1.83 | 1.89 | 1.81 | 1.88 | +3.30% | |
| 1.81 | 1.86 | 1.80 | 1.82 | -1.09% | |
| 1.94 | 2.02 | 1.83 | 1.84 | -3.66% | |
| 1.85 | 1.92 | 1.83 | 1.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BTBD chart for longer ranges.