XNAS
Datos históricos de BT Brands, Inc.
BT Brands, Inc. · BTBD
$1.67
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:08 UTC
- Variación en el periodo
- −8.15%
- Máximo
- US$2.48
- 6 de abril de 2026
- Mínimo
- US$1.03
- 11 de mayo de 2026
- Volumen medio diario
- 0.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.64 | 1.71 | 1.58 | 1.69 | −1.17% | 16,105.355 |
| 8 oct 2026 | 1.63 | 1.74 | 1.60 | 1.71 | +4.59% | 21,002.363 |
| 7 oct 2026 | 1.63 | 1.74 | 1.63 | 1.64 | −2.10% | 3,731.363 |
| 6 oct 2026 | 1.89 | 1.90 | 1.62 | 1.67 | −11.17% | 54,446.54 |
| 5 oct 2026 | 1.91 | 1.92 | 1.87 | 1.88 | +0.53% | 11,730.55 |
| 2 oct 2026 | 1.80 | 1.87 | 1.80 | 1.87 | +1.08% | 1,912.385 |
| 1 oct 2026 | 1.76 | 1.85 | 1.75 | 1.85 | −0.54% | 10,954.941 |
| 30 sep 2026 | 1.79 | 1.89 | 1.71 | 1.86 | +0.54% | 27,217.363 |
| 29 sep 2026 | 1.89 | 1.89 | 1.71 | 1.85 | −2.12% | 26,937.363 |
| 28 sep 2026 | 1.91 | 1.93 | 1.86 | 1.89 | −2.58% | 8,252.363 |
| 25 sep 2026 | 1.87 | 1.96 | 1.70 | 1.94 | +3.74% | 55,689.95 |
| 24 sep 2026 | 1.79 | 1.87 | 1.79 | 1.87 | +1.63% | 18,288.091 |
| 23 sep 2026 | 1.79 | 1.84 | 1.78 | 1.84 | +3.95% | 7,202.363 |
| 22 sep 2026 | 1.73 | 1.77 | 1.73 | 1.77 | +1.72% | 10,085.363 |
| 21 sep 2026 | 1.75 | 1.75 | 1.71 | 1.74 | −3.33% | 2,847.363 |
| 18 sep 2026 | 1.70 | 1.86 | 1.70 | 1.80 | +5.88% | 35,158.458 |
| 17 sep 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 0.00% | 5,738.608 |
| 16 sep 2026 | 1.69 | 1.74 | 1.55 | 1.70 | −1.16% | 17,737.562 |
| 15 sep 2026 | 1.73 | 1.79 | 1.70 | 1.72 | −3.53% | 4,396.363 |
| 14 sep 2026 | 1.82 | 1.82 | 1.52 | 1.78 | +2.47% | 26,780.363 |
| 11 sep 2026 | 1.73 | 1.77 | 1.57 | 1.74 | −1.69% | 27,163.131 |
| 10 sep 2026 | 1.77 | 1.85 | 1.75 | 1.77 | −1.12% | 42,001.377 |
| 9 sep 2026 | 1.84 | 1.84 | 1.60 | 1.79 | −3.24% | 12,887.363 |
| 8 sep 2026 | 1.80 | 1.87 | 1.77 | 1.85 | +1.65% | 73,862.103 |
| 4 sep 2026 | 1.68 | 1.82 | 1.68 | 1.82 | +6.43% | 60,440.197 |
| 3 sep 2026 | 1.52 | 1.71 | 1.52 | 1.71 | +12.50% | 48,249.246 |
| 2 sep 2026 | 1.49 | 1.57 | 1.48 | 1.52 | +1.33% | 17,154.571 |
| 1 sep 2026 | 1.45 | 1.56 | 1.45 | 1.50 | −1.96% | 58,963.963 |
| 31 ago 2026 | 1.43 | 1.56 | 1.42 | 1.53 | +3.38% | 71,894.194 |
| 28 ago 2026 | 1.42 | 1.48 | 1.41 | 1.48 | +4.30% | 78,946.194 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.