Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bt Brands Inc (BTBDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.2475 0.265 0.2475 0.265 600
18th Sep 2025 (Thu) 0.55 0.55 0.3398 0.3398 500
17th Sep 2025 (Wed) 0.55 0.55 0.2394 0.2394 0
16th Sep 2025 (Tue) 0.55 0.55 0.399 0.399 0
15th Sep 2025 (Mon) 0.55 0.55 0.4589 0.4589 0
12th Sep 2025 (Fri) 0.55 0.55 0.32 0.32 0
11th Sep 2025 (Thu) 0.55 0.55 0.32 0.32 0
10th Sep 2025 (Wed) 0.55 0.55 0.3989 0.3989 0
9th Sep 2025 (Tue) 0.55 0.55 0.3989 0.3989 0
8th Sep 2025 (Mon) 0.55 0.55 0.4183 0.4183 6
5th Sep 2025 (Fri) 0.55 0.55 0.3897 0.3897 0
4th Sep 2025 (Thu) 0.55 0.55 0.3897 0.3897 0
3rd Sep 2025 (Wed) 0.55 0.70 0.3607 0.3815 9,806
2nd Sep 2025 (Tue) 0.3333 0.3333 0.3256 0.3256 0
1st Sep 2025 (Mon) 0.3333 0.395 0.3333 0.395 100
29th Aug 2025 (Fri) 0.3333 0.395 0.3333 0.395 100
28th Aug 2025 (Thu) 0.3333 0.3333 0.3253 0.3253 21
27th Aug 2025 (Wed) 0.3333 0.3333 0.26 0.26 0
26th Aug 2025 (Tue) 0.3333 0.4336 0.3333 0.4336 0
25th Aug 2025 (Mon) 0.3333 0.55 0.3333 0.4336 703
22nd Aug 2025 (Fri) 0.26 0.2699 0.26 0.26 200
21st Aug 2025 (Thu) 0.30 0.30 0.26 0.26 100
20th Aug 2025 (Wed) 0.30 0.30 0.26 0.26 0
19th Aug 2025 (Tue) 0.30 0.30 0.26 0.26 0
18th Aug 2025 (Mon) 0.30 0.30 0.21 0.21 0
15th Aug 2025 (Fri) 0.30 0.30 0.26 0.26 15
14th Aug 2025 (Thu) 0.30 0.30 0.1749 0.1749 0
13th Aug 2025 (Wed) 0.30 0.30 0.30 0.2018 100
12th Aug 2025 (Tue) 0.2121 0.2121 0.20 0.2076 298
11th Aug 2025 (Mon) 0.3719 0.3719 0.30 0.30 0
8th Aug 2025 (Fri) 0.3719 0.3719 0.3719 0.39 305
7th Aug 2025 (Thu) 0.34 0.34 0.34 0.34 0
6th Aug 2025 (Wed) 0.34 0.3402 0.34 0.34 600
5th Aug 2025 (Tue) 0.4399 0.4399 0.3907 0.40 301
4th Aug 2025 (Mon) 0.17 0.77 0.17 0.3983 26,679
1st Aug 2025 (Fri) 0.0463 0.0775 0.0463 0.0775 0
31st Jul 2025 (Thu) 0.0463 0.0579 0.0463 0.0579 0
30th Jul 2025 (Wed) 0.0463 0.0579 0.0463 0.0579 0
29th Jul 2025 (Tue) 0.0463 0.0579 0.0463 0.0579 0
28th Jul 2025 (Mon) 0.0463 0.0463 0.0463 0.06 900
25th Jul 2025 (Fri) 0.0454 0.0464 0.0454 0.0464 0
24th Jul 2025 (Thu) 0.0454 0.0475 0.0454 0.0475 0
23rd Jul 2025 (Wed) 0.0454 0.0475 0.0454 0.0475 0
22nd Jul 2025 (Tue) 0.0454 0.0475 0.0454 0.0475 0
FTSE 100 Latest
Value9,233.36
Change16.69