BT Brands, Inc. - Warrant NASDAQ:BTBDW Historical Prices

Below are the 323 trading days of historical prices for BTBDW.

# Exchange Symbol Date Open High Low Close
323 NASDAQ BTBDW Thu, Mar 7, 2024 0.00 0.00 0.00 0.00
322 NASDAQ BTBDW Wed, Mar 6, 2024 0.00 0.00 0.00 0.00
321 NASDAQ BTBDW Tue, Mar 5, 2024 0.10 0.10 0.10 0.10
320 NASDAQ BTBDW Mon, Mar 4, 2024 0.10 0.10 0.10 0.10
319 NASDAQ BTBDW Fri, Mar 1, 2024 0.08 0.10 0.08 0.10
318 NASDAQ BTBDW Wed, Feb 28, 2024 0.08 0.10 0.08 0.10
317 NASDAQ BTBDW Fri, Feb 23, 2024 0.10 0.10 0.08 0.08
316 NASDAQ BTBDW Wed, Feb 21, 2024 0.13 0.13 0.11 0.11
315 NASDAQ BTBDW Thu, Feb 15, 2024 0.12 0.12 0.12 0.12
314 NASDAQ BTBDW Tue, Feb 13, 2024 0.12 0.12 0.10 0.10
313 NASDAQ BTBDW Mon, Feb 12, 2024 0.12 0.12 0.10 0.10
312 NASDAQ BTBDW Tue, Feb 6, 2024 0.13 0.13 0.13 0.13
311 NASDAQ BTBDW Tue, Jan 30, 2024 0.10 0.13 0.10 0.13
310 NASDAQ BTBDW Fri, Jan 26, 2024 0.10 0.15 0.10 0.15
309 NASDAQ BTBDW Wed, Jan 24, 2024 0.10 0.13 0.10 0.13
308 NASDAQ BTBDW Mon, Jan 22, 2024 0.10 0.15 0.10 0.15
307 NASDAQ BTBDW Fri, Jan 19, 2024 0.15 0.15 0.10 0.15
306 NASDAQ BTBDW Wed, Jan 17, 2024 0.12 0.15 0.10 0.15
305 NASDAQ BTBDW Tue, Jan 16, 2024 0.15 0.15 0.14 0.14
304 NASDAQ BTBDW Thu, Jan 11, 2024 0.15 0.17 0.15 0.17
303 NASDAQ BTBDW Wed, Jan 10, 2024 0.12 0.15 0.12 0.15
302 NASDAQ BTBDW Tue, Jan 9, 2024 0.23 0.23 0.15 0.18
301 NASDAQ BTBDW Fri, Jan 5, 2024 0.15 0.15 0.13 0.15
300 NASDAQ BTBDW Thu, Jan 4, 2024 0.10 0.14 0.09 0.14
299 NASDAQ BTBDW Tue, Dec 26, 2023 0.14 0.16 0.10 0.16
298 NASDAQ BTBDW Wed, Dec 20, 2023 0.17 0.17 0.14 0.17
297 NASDAQ BTBDW Tue, Dec 19, 2023 0.13 0.16 0.13 0.13
296 NASDAQ BTBDW Mon, Dec 18, 2023 0.17 0.17 0.17 0.17
295 NASDAQ BTBDW Fri, Dec 15, 2023 0.13 0.17 0.13 0.17
294 NASDAQ BTBDW Tue, Dec 12, 2023 0.10 0.10 0.09 0.10
293 NASDAQ BTBDW Mon, Dec 11, 2023 0.16 0.17 0.12 0.15
292 NASDAQ BTBDW Fri, Dec 8, 2023 0.09 0.14 0.08 0.14
291 NASDAQ BTBDW Thu, Dec 7, 2023 0.14 0.14 0.10 0.13
290 NASDAQ BTBDW Wed, Dec 6, 2023 0.10 0.13 0.10 0.13
289 NASDAQ BTBDW Mon, Dec 4, 2023 0.10 0.10 0.10 0.10
288 NASDAQ BTBDW Fri, Dec 1, 2023 0.10 0.11 0.09 0.09
287 NASDAQ BTBDW Mon, Nov 27, 2023 0.16 0.16 0.16 0.16
286 NASDAQ BTBDW Mon, Nov 13, 2023 0.14 0.14 0.14 0.14
285 NASDAQ BTBDW Wed, Nov 8, 2023 0.15 0.15 0.15 0.15
284 NASDAQ BTBDW Tue, Nov 7, 2023 0.14 0.14 0.14 0.14
283 NASDAQ BTBDW Fri, Nov 3, 2023 0.12 0.14 0.12 0.14
282 NASDAQ BTBDW Thu, Nov 2, 2023 0.09 0.09 0.08 0.08
281 NASDAQ BTBDW Tue, Oct 31, 2023 0.10 0.10 0.10 0.10
280 NASDAQ BTBDW Mon, Oct 30, 2023 0.13 0.16 0.09 0.15
279 NASDAQ BTBDW Fri, Oct 27, 2023 0.14 0.15 0.14 0.15
278 NASDAQ BTBDW Thu, Oct 26, 2023 0.13 0.15 0.13 0.15
277 NASDAQ BTBDW Wed, Oct 25, 2023 0.13 0.15 0.13 0.13
276 NASDAQ BTBDW Fri, Oct 20, 2023 0.13 0.18 0.13 0.18
275 NASDAQ BTBDW Wed, Oct 18, 2023 0.17 0.17 0.17 0.17
274 NASDAQ BTBDW Tue, Oct 17, 2023 0.17 0.17 0.17 0.17
273 NASDAQ BTBDW Wed, Oct 11, 2023 0.14 0.18 0.11 0.18
272 NASDAQ BTBDW Wed, Oct 4, 2023 0.18 0.19 0.18 0.19
271 NASDAQ BTBDW Tue, Oct 3, 2023 0.13 0.13 0.13 0.13
270 NASDAQ BTBDW Wed, Sep 27, 2023 0.11 0.18 0.11 0.18
269 NASDAQ BTBDW Thu, Sep 21, 2023 0.14 0.17 0.13 0.17
268 NASDAQ BTBDW Wed, Sep 20, 2023 0.17 0.17 0.17 0.17
267 NASDAQ BTBDW Tue, Sep 19, 2023 0.13 0.20 0.13 0.20
266 NASDAQ BTBDW Mon, Sep 18, 2023 0.17 0.17 0.17 0.17
265 NASDAQ BTBDW Thu, Sep 14, 2023 0.13 0.16 0.13 0.13
264 NASDAQ BTBDW Tue, Sep 12, 2023 0.17 0.17 0.17 0.16
263 NASDAQ BTBDW Wed, Sep 6, 2023 0.16 0.16 0.16 0.16
262 NASDAQ BTBDW Wed, Aug 23, 2023 0.13 0.18 0.13 0.18
261 NASDAQ BTBDW Tue, Aug 22, 2023 0.20 0.20 0.16 0.17
260 NASDAQ BTBDW Fri, Aug 18, 2023 0.13 0.13 0.13 0.13
259 NASDAQ BTBDW Wed, Aug 9, 2023 0.17 0.20 0.17 0.20
258 NASDAQ BTBDW Tue, Aug 8, 2023 0.18 0.18 0.13 0.17
257 NASDAQ BTBDW Mon, Aug 7, 2023 0.14 0.18 0.14 0.18
256 NASDAQ BTBDW Thu, Aug 3, 2023 0.13 0.18 0.13 0.18
255 NASDAQ BTBDW Wed, Aug 2, 2023 0.14 0.18 0.14 0.18
254 NASDAQ BTBDW Tue, Aug 1, 2023 0.13 0.18 0.13 0.18
253 NASDAQ BTBDW Thu, Jul 27, 2023 0.16 0.19 0.16 0.19
252 NASDAQ BTBDW Wed, Jul 26, 2023 0.17 0.17 0.13 0.17
251 NASDAQ BTBDW Tue, Jul 25, 2023 0.19 0.19 0.19 0.19
250 NASDAQ BTBDW Mon, Jul 24, 2023 0.17 0.17 0.15 0.17
249 NASDAQ BTBDW Fri, Jul 21, 2023 0.16 0.18 0.15 0.17
248 NASDAQ BTBDW Tue, Jul 18, 2023 0.17 0.19 0.17 0.19
247 NASDAQ BTBDW Mon, Jul 17, 2023 0.18 0.18 0.15 0.17
246 NASDAQ BTBDW Thu, Jul 13, 2023 0.18 0.18 0.18 0.18
245 NASDAQ BTBDW Wed, Jul 12, 2023 0.17 0.20 0.17 0.20
244 NASDAQ BTBDW Tue, Jul 11, 2023 0.17 0.20 0.17 0.20
243 NASDAQ BTBDW Thu, Jul 6, 2023 0.17 0.21 0.15 0.21
242 NASDAQ BTBDW Mon, Jul 3, 2023 0.23 0.23 0.23 0.23
241 NASDAQ BTBDW Wed, Jun 28, 2023 0.22 0.23 0.22 0.23
240 NASDAQ BTBDW Tue, Jun 27, 2023 0.16 0.18 0.16 0.18
239 NASDAQ BTBDW Mon, Jun 26, 2023 0.13 0.22 0.13 0.22
238 NASDAQ BTBDW Thu, Jun 22, 2023 0.16 0.21 0.16 0.21
237 NASDAQ BTBDW Wed, Jun 14, 2023 0.15 0.23 0.15 0.23
236 NASDAQ BTBDW Tue, Jun 13, 2023 0.16 0.21 0.16 0.21
235 NASDAQ BTBDW Fri, Jun 9, 2023 0.22 0.22 0.22 0.22
234 NASDAQ BTBDW Thu, Jun 8, 2023 0.18 0.23 0.18 0.23
233 NASDAQ BTBDW Mon, Jun 5, 2023 0.15 0.21 0.15 0.21
232 NASDAQ BTBDW Fri, Jun 2, 2023 0.20 0.23 0.13 0.20
231 NASDAQ BTBDW Tue, May 30, 2023 0.17 0.19 0.13 0.19
230 NASDAQ BTBDW Fri, May 26, 2023 0.17 0.21 0.17 0.21
229 NASDAQ BTBDW Wed, May 24, 2023 0.22 0.22 0.21 0.21
228 NASDAQ BTBDW Fri, May 19, 2023 0.19 0.22 0.19 0.22
227 NASDAQ BTBDW Thu, May 11, 2023 0.23 0.23 0.23 0.23
226 NASDAQ BTBDW Mon, May 8, 2023 0.21 0.21 0.18 0.18
225 NASDAQ BTBDW Wed, May 3, 2023 0.21 0.21 0.21 0.21
224 NASDAQ BTBDW Fri, Apr 28, 2023 0.20 0.20 0.20 0.20
223 NASDAQ BTBDW Thu, Apr 27, 2023 0.15 0.22 0.14 0.20
222 NASDAQ BTBDW Tue, Apr 25, 2023 0.23 0.23 0.23 0.23
221 NASDAQ BTBDW Mon, Apr 24, 2023 0.15 0.19 0.15 0.19
220 NASDAQ BTBDW Thu, Apr 20, 2023 0.22 0.23 0.18 0.23
219 NASDAQ BTBDW Wed, Apr 19, 2023 0.14 0.22 0.14 0.22
218 NASDAQ BTBDW Tue, Apr 18, 2023 0.14 0.14 0.14 0.14
217 NASDAQ BTBDW Mon, Apr 17, 2023 0.17 0.17 0.17 0.17
216 NASDAQ BTBDW Mon, Apr 10, 2023 0.14 0.14 0.14 0.14
215 NASDAQ BTBDW Thu, Apr 6, 2023 0.14 0.14 0.14 0.14
214 NASDAQ BTBDW Mon, Apr 3, 2023 0.14 0.22 0.14 0.17
213 NASDAQ BTBDW Tue, Mar 28, 2023 0.17 0.19 0.17 0.18
212 NASDAQ BTBDW Thu, Mar 23, 2023 0.17 0.20 0.16 0.17
211 NASDAQ BTBDW Wed, Mar 22, 2023 0.17 0.17 0.17 0.17
210 NASDAQ BTBDW Tue, Mar 21, 2023 0.18 0.18 0.18 0.18
209 NASDAQ BTBDW Mon, Mar 20, 2023 0.15 0.15 0.15 0.15
208 NASDAQ BTBDW Fri, Mar 17, 2023 0.17 0.21 0.11 0.13
207 NASDAQ BTBDW Thu, Mar 16, 2023 0.20 0.20 0.10 0.16
206 NASDAQ BTBDW Wed, Mar 15, 2023 0.24 0.24 0.10 0.23
205 NASDAQ BTBDW Tue, Mar 14, 2023 0.15 0.25 0.15 0.25
204 NASDAQ BTBDW Mon, Mar 13, 2023 0.20 0.20 0.20 0.20
203 NASDAQ BTBDW Mon, Mar 6, 2023 0.13 0.13 0.13 0.13
202 NASDAQ BTBDW Fri, Mar 3, 2023 0.13 0.13 0.13 0.13
201 NASDAQ BTBDW Thu, Mar 2, 2023 0.20 0.20 0.13 0.13
200 NASDAQ BTBDW Fri, Feb 24, 2023 0.15 0.20 0.15 0.19
199 NASDAQ BTBDW Mon, Feb 13, 2023 0.13 0.14 0.13 0.13
198 NASDAQ BTBDW Wed, Feb 8, 2023 0.12 0.12 0.12 0.12
197 NASDAQ BTBDW Tue, Feb 7, 2023 0.12 0.12 0.11 0.12
196 NASDAQ BTBDW Mon, Feb 6, 2023 0.12 0.12 0.12 0.12
195 NASDAQ BTBDW Fri, Feb 3, 2023 0.12 0.12 0.11 0.12
194 NASDAQ BTBDW Thu, Feb 2, 2023 0.15 0.15 0.15 0.15
193 NASDAQ BTBDW Wed, Feb 1, 2023 0.17 0.18 0.08 0.08
192 NASDAQ BTBDW Mon, Jan 30, 2023 0.17 0.17 0.17 0.17
191 NASDAQ BTBDW Fri, Jan 20, 2023 0.20 0.20 0.20 0.20
190 NASDAQ BTBDW Fri, Jan 13, 2023 0.10 0.17 0.10 0.17
189 NASDAQ BTBDW Wed, Jan 4, 2023 0.14 0.14 0.14 0.14
188 NASDAQ BTBDW Fri, Dec 30, 2022 0.12 0.15 0.12 0.15
187 NASDAQ BTBDW Thu, Dec 29, 2022 0.15 0.15 0.15 0.15
186 NASDAQ BTBDW Wed, Dec 28, 2022 0.12 0.15 0.12 0.12
185 NASDAQ BTBDW Tue, Dec 27, 2022 0.15 0.15 0.10 0.12
184 NASDAQ BTBDW Thu, Dec 22, 2022 0.15 0.15 0.15 0.15
183 NASDAQ BTBDW Tue, Dec 20, 2022 0.10 0.15 0.10 0.15
182 NASDAQ BTBDW Mon, Dec 19, 2022 0.15 0.15 0.15 0.15
181 NASDAQ BTBDW Thu, Dec 15, 2022 0.14 0.16 0.10 0.16
180 NASDAQ BTBDW Tue, Dec 13, 2022 0.13 0.20 0.13 0.19
179 NASDAQ BTBDW Fri, Dec 9, 2022 0.23 0.23 0.22 0.22
178 NASDAQ BTBDW Tue, Dec 6, 2022 0.19 0.20 0.19 0.20
177 NASDAQ BTBDW Mon, Dec 5, 2022 0.19 0.19 0.19 0.19
176 NASDAQ BTBDW Thu, Dec 1, 2022 0.15 0.19 0.14 0.19
175 NASDAQ BTBDW Wed, Nov 23, 2022 0.25 0.25 0.25 0.25
174 NASDAQ BTBDW Wed, Nov 16, 2022 0.15 0.22 0.14 0.21
173 NASDAQ BTBDW Mon, Nov 14, 2022 0.14 0.22 0.14 0.22
172 NASDAQ BTBDW Fri, Nov 11, 2022 0.13 0.23 0.13 0.21
171 NASDAQ BTBDW Thu, Nov 10, 2022 0.24 0.24 0.24 0.24
170 NASDAQ BTBDW Mon, Nov 7, 2022 0.27 0.27 0.25 0.25
169 NASDAQ BTBDW Tue, Nov 1, 2022 0.14 0.27 0.13 0.27
168 NASDAQ BTBDW Mon, Oct 31, 2022 0.16 0.16 0.16 0.16
167 NASDAQ BTBDW Wed, Oct 26, 2022 0.22 0.23 0.13 0.15
166 NASDAQ BTBDW Tue, Oct 25, 2022 0.21 0.24 0.20 0.24
165 NASDAQ BTBDW Mon, Oct 24, 2022 0.25 0.25 0.15 0.21
164 NASDAQ BTBDW Fri, Oct 21, 2022 0.27 0.27 0.27 0.27
163 NASDAQ BTBDW Wed, Oct 19, 2022 0.26 0.27 0.20 0.20
162 NASDAQ BTBDW Tue, Oct 18, 2022 0.14 0.20 0.13 0.20
161 NASDAQ BTBDW Mon, Oct 17, 2022 0.15 0.21 0.13 0.21
160 NASDAQ BTBDW Thu, Oct 13, 2022 0.17 0.22 0.13 0.19
159 NASDAQ BTBDW Wed, Oct 12, 2022 0.15 0.21 0.14 0.19
158 NASDAQ BTBDW Tue, Oct 11, 2022 0.24 0.24 0.13 0.22
157 NASDAQ BTBDW Fri, Oct 7, 2022 0.18 0.26 0.18 0.26
156 NASDAQ BTBDW Thu, Oct 6, 2022 0.21 0.27 0.21 0.25
155 NASDAQ BTBDW Mon, Oct 3, 2022 0.16 0.22 0.16 0.22
154 NASDAQ BTBDW Fri, Sep 30, 2022 0.16 0.16 0.16 0.16
153 NASDAQ BTBDW Fri, Sep 23, 2022 0.28 0.28 0.28 0.28
152 NASDAQ BTBDW Thu, Sep 22, 2022 0.16 0.26 0.16 0.23
151 NASDAQ BTBDW Tue, Sep 20, 2022 0.16 0.23 0.16 0.23
150 NASDAQ BTBDW Thu, Sep 15, 2022 0.27 0.27 0.27 0.27
149 NASDAQ BTBDW Thu, Sep 8, 2022 0.28 0.31 0.28 0.31
148 NASDAQ BTBDW Thu, Sep 1, 2022 0.28 0.28 0.28 0.28
147 NASDAQ BTBDW Tue, Aug 30, 2022 0.28 0.28 0.28 0.28
146 NASDAQ BTBDW Fri, Aug 26, 2022 0.31 0.31 0.31 0.31
145 NASDAQ BTBDW Wed, Aug 24, 2022 0.19 0.31 0.15 0.30
144 NASDAQ BTBDW Tue, Aug 23, 2022 0.19 0.19 0.19 0.19
143 NASDAQ BTBDW Fri, Aug 19, 2022 0.23 0.30 0.20 0.30
142 NASDAQ BTBDW Wed, Aug 17, 2022 0.23 0.32 0.23 0.31
141 NASDAQ BTBDW Fri, Aug 12, 2022 0.23 0.35 0.23 0.35
140 NASDAQ BTBDW Thu, Aug 11, 2022 0.30 0.33 0.30 0.33
139 NASDAQ BTBDW Wed, Aug 10, 2022 0.44 0.44 0.43 0.43
138 NASDAQ BTBDW Fri, Aug 5, 2022 0.23 0.30 0.22 0.30
137 NASDAQ BTBDW Thu, Aug 4, 2022 0.25 0.25 0.24 0.25
136 NASDAQ BTBDW Wed, Aug 3, 2022 0.25 0.25 0.25 0.25
135 NASDAQ BTBDW Mon, Aug 1, 2022 0.23 0.30 0.22 0.30
134 NASDAQ BTBDW Thu, Jul 28, 2022 0.34 0.34 0.34 0.34
133 NASDAQ BTBDW Wed, Jul 27, 2022 0.35 0.35 0.35 0.35
132 NASDAQ BTBDW Tue, Jul 26, 2022 0.23 0.35 0.23 0.35
131 NASDAQ BTBDW Thu, Jul 21, 2022 0.40 0.40 0.35 0.35
130 NASDAQ BTBDW Tue, Jul 19, 2022 0.25 0.34 0.24 0.34
129 NASDAQ BTBDW Mon, Jul 18, 2022 0.36 0.42 0.28 0.33
128 NASDAQ BTBDW Thu, Jul 14, 2022 0.31 0.37 0.31 0.37
127 NASDAQ BTBDW Mon, Jul 11, 2022 0.42 0.42 0.40 0.41
126 NASDAQ BTBDW Thu, Jul 7, 2022 0.36 0.40 0.36 0.40
125 NASDAQ BTBDW Wed, Jul 6, 2022 0.31 0.39 0.30 0.39
124 NASDAQ BTBDW Tue, Jul 5, 2022 0.35 0.42 0.35 0.42
123 NASDAQ BTBDW Fri, Jul 1, 2022 0.36 0.36 0.36 0.36
122 NASDAQ BTBDW Thu, Jun 30, 2022 0.37 0.37 0.37 0.37
121 NASDAQ BTBDW Wed, Jun 29, 2022 0.37 0.37 0.37 0.37
120 NASDAQ BTBDW Mon, Jun 27, 2022 0.42 0.42 0.42 0.42
119 NASDAQ BTBDW Wed, Jun 22, 2022 0.39 0.42 0.39 0.42
118 NASDAQ BTBDW Tue, Jun 21, 2022 0.42 0.42 0.42 0.42
117 NASDAQ BTBDW Fri, Jun 17, 2022 0.41 0.41 0.41 0.41
116 NASDAQ BTBDW Thu, Jun 16, 2022 0.32 0.35 0.32 0.35
115 NASDAQ BTBDW Tue, Jun 14, 2022 0.42 0.42 0.42 0.42
114 NASDAQ BTBDW Mon, Jun 13, 2022 0.41 0.42 0.41 0.42
113 NASDAQ BTBDW Fri, Jun 10, 2022 0.41 0.41 0.32 0.32
112 NASDAQ BTBDW Thu, Jun 9, 2022 0.41 0.41 0.41 0.41
111 NASDAQ BTBDW Wed, Jun 8, 2022 0.41 0.41 0.41 0.41
110 NASDAQ BTBDW Tue, Jun 7, 2022 0.30 0.30 0.30 0.30
109 NASDAQ BTBDW Mon, Jun 6, 2022 0.26 0.29 0.25 0.27
108 NASDAQ BTBDW Fri, Jun 3, 2022 0.23 0.32 0.22 0.22
107 NASDAQ BTBDW Thu, Jun 2, 2022 0.24 0.38 0.24 0.33
106 NASDAQ BTBDW Wed, Jun 1, 2022 0.24 0.36 0.23 0.32
105 NASDAQ BTBDW Tue, May 31, 2022 0.22 0.37 0.22 0.30
104 NASDAQ BTBDW Fri, May 27, 2022 0.30 0.30 0.30 0.30
103 NASDAQ BTBDW Thu, May 26, 2022 0.21 0.34 0.21 0.30
102 NASDAQ BTBDW Wed, May 25, 2022 0.17 0.35 0.17 0.31
101 NASDAQ BTBDW Fri, May 20, 2022 0.34 0.34 0.34 0.34
100 NASDAQ BTBDW Thu, May 19, 2022 0.30 0.37 0.30 0.37
99 NASDAQ BTBDW Wed, May 18, 2022 0.42 0.42 0.42 0.42
98 NASDAQ BTBDW Tue, May 17, 2022 0.36 0.42 0.36 0.42
97 NASDAQ BTBDW Wed, May 11, 2022 0.35 0.40 0.33 0.37
96 NASDAQ BTBDW Tue, May 10, 2022 0.39 0.39 0.39 0.39
95 NASDAQ BTBDW Mon, May 9, 2022 0.35 0.35 0.35 0.35
94 NASDAQ BTBDW Wed, May 4, 2022 0.35 0.35 0.35 0.35
93 NASDAQ BTBDW Mon, May 2, 2022 0.37 0.37 0.37 0.37
92 NASDAQ BTBDW Fri, Apr 29, 2022 0.36 0.40 0.36 0.40
91 NASDAQ BTBDW Thu, Apr 28, 2022 0.38 0.41 0.38 0.41
90 NASDAQ BTBDW Mon, Apr 25, 2022 0.42 0.42 0.42 0.42
89 NASDAQ BTBDW Fri, Apr 22, 2022 0.42 0.42 0.42 0.42
88 NASDAQ BTBDW Thu, Apr 21, 2022 0.36 0.36 0.36 0.36
87 NASDAQ BTBDW Mon, Apr 18, 2022 0.41 0.41 0.35 0.35
86 NASDAQ BTBDW Thu, Apr 14, 2022 0.40 0.42 0.40 0.41
85 NASDAQ BTBDW Wed, Apr 13, 2022 0.42 0.42 0.40 0.40
84 NASDAQ BTBDW Tue, Apr 12, 2022 0.42 0.42 0.39 0.42
83 NASDAQ BTBDW Mon, Apr 11, 2022 0.45 0.46 0.39 0.46
82 NASDAQ BTBDW Fri, Apr 8, 2022 0.54 0.54 0.47 0.54
81 NASDAQ BTBDW Thu, Apr 7, 2022 0.55 0.56 0.50 0.52
80 NASDAQ BTBDW Wed, Apr 6, 2022 0.58 0.59 0.56 0.58
79 NASDAQ BTBDW Tue, Apr 5, 2022 0.50 0.55 0.44 0.54
78 NASDAQ BTBDW Mon, Apr 4, 2022 0.42 0.42 0.35 0.35
77 NASDAQ BTBDW Fri, Mar 25, 2022 0.35 0.35 0.35 0.35
76 NASDAQ BTBDW Thu, Mar 24, 2022 0.41 0.42 0.40 0.40
75 NASDAQ BTBDW Mon, Mar 21, 2022 0.41 0.41 0.41 0.41
74 NASDAQ BTBDW Wed, Mar 16, 2022 0.44 0.48 0.40 0.40
73 NASDAQ BTBDW Tue, Mar 15, 2022 0.38 0.48 0.38 0.48
72 NASDAQ BTBDW Mon, Mar 14, 2022 0.50 0.50 0.39 0.39
71 NASDAQ BTBDW Fri, Mar 11, 2022 0.35 0.52 0.33 0.50
70 NASDAQ BTBDW Wed, Mar 9, 2022 0.50 0.57 0.50 0.57
69 NASDAQ BTBDW Tue, Mar 8, 2022 0.40 0.42 0.40 0.42
68 NASDAQ BTBDW Mon, Mar 7, 2022 0.57 0.57 0.40 0.40
67 NASDAQ BTBDW Fri, Mar 4, 2022 0.50 0.50 0.50 0.50
66 NASDAQ BTBDW Mon, Feb 28, 2022 0.41 0.41 0.37 0.37
65 NASDAQ BTBDW Fri, Feb 25, 2022 0.50 0.50 0.40 0.49
64 NASDAQ BTBDW Wed, Feb 23, 2022 0.38 0.45 0.36 0.43
63 NASDAQ BTBDW Tue, Feb 22, 2022 0.40 0.40 0.40 0.40
62 NASDAQ BTBDW Fri, Feb 18, 2022 0.50 0.50 0.39 0.49
61 NASDAQ BTBDW Thu, Feb 17, 2022 0.70 0.70 0.38 0.38
60 NASDAQ BTBDW Mon, Feb 14, 2022 0.50 0.54 0.47 0.48
59 NASDAQ BTBDW Wed, Feb 9, 2022 0.59 0.60 0.48 0.60
58 NASDAQ BTBDW Mon, Feb 7, 2022 0.71 0.71 0.71 0.71
57 NASDAQ BTBDW Fri, Feb 4, 2022 0.55 0.65 0.55 0.60
56 NASDAQ BTBDW Wed, Feb 2, 2022 0.59 0.59 0.59 0.59
55 NASDAQ BTBDW Tue, Feb 1, 2022 0.50 0.50 0.42 0.48
54 NASDAQ BTBDW Mon, Jan 31, 2022 0.50 0.51 0.50 0.51
53 NASDAQ BTBDW Fri, Jan 28, 2022 0.60 0.60 0.60 0.60
52 NASDAQ BTBDW Thu, Jan 27, 2022 0.53 0.53 0.53 0.53
51 NASDAQ BTBDW Wed, Jan 26, 2022 0.53 0.53 0.53 0.53
50 NASDAQ BTBDW Tue, Jan 25, 2022 0.60 0.60 0.60 0.60
49 NASDAQ BTBDW Mon, Jan 24, 2022 0.77 0.77 0.58 0.60
48 NASDAQ BTBDW Fri, Jan 21, 2022 0.69 0.70 0.53 0.54
47 NASDAQ BTBDW Thu, Jan 20, 2022 0.60 0.66 0.60 0.66
46 NASDAQ BTBDW Wed, Jan 19, 2022 0.59 0.64 0.57 0.59
45 NASDAQ BTBDW Tue, Jan 18, 2022 0.67 0.67 0.67 0.67
44 NASDAQ BTBDW Fri, Jan 14, 2022 0.67 0.67 0.67 0.67
43 NASDAQ BTBDW Thu, Jan 13, 2022 0.00 0.00 0.00 0.69
42 NASDAQ BTBDW Wed, Jan 12, 2022 0.90 1.23 0.58 0.69
41 NASDAQ BTBDW Tue, Jan 11, 2022 0.65 0.89 0.65 0.78
40 NASDAQ BTBDW Mon, Jan 10, 2022 0.00 0.00 0.00 0.85
39 NASDAQ BTBDW Fri, Jan 7, 2022 0.69 0.89 0.69 0.85
38 NASDAQ BTBDW Thu, Jan 6, 2022 0.00 0.00 0.00 0.85
37 NASDAQ BTBDW Wed, Jan 5, 2022 0.65 0.88 0.62 0.85
36 NASDAQ BTBDW Tue, Jan 4, 2022 0.79 0.91 0.79 0.91
35 NASDAQ BTBDW Mon, Jan 3, 2022 0.00 0.00 0.00 0.73
34 NASDAQ BTBDW Fri, Dec 31, 2021 0.94 0.94 0.64 0.73
33 NASDAQ BTBDW Thu, Dec 30, 2021 0.73 0.73 0.67 0.67
32 NASDAQ BTBDW Wed, Dec 29, 2021 0.65 0.81 0.65 0.74
31 NASDAQ BTBDW Tue, Dec 28, 2021 0.66 0.78 0.66 0.78
30 NASDAQ BTBDW Mon, Dec 27, 2021 0.75 0.89 0.75 0.76
29 NASDAQ BTBDW Thu, Dec 23, 2021 0.83 0.95 0.76 0.87
28 NASDAQ BTBDW Wed, Dec 22, 2021 0.00 0.00 0.00 0.85
27 NASDAQ BTBDW Tue, Dec 21, 2021 0.83 0.86 0.83 0.85
26 NASDAQ BTBDW Mon, Dec 20, 2021 0.86 0.86 0.85 0.85
25 NASDAQ BTBDW Fri, Dec 17, 2021 1.11 1.13 0.85 0.85
24 NASDAQ BTBDW Thu, Dec 16, 2021 1.09 1.09 0.95 0.95
23 NASDAQ BTBDW Wed, Dec 15, 2021 1.01 1.10 1.00 1.10
22 NASDAQ BTBDW Tue, Dec 14, 2021 1.01 1.02 1.00 1.00
21 NASDAQ BTBDW Mon, Dec 13, 2021 1.00 1.19 0.99 1.15
20 NASDAQ BTBDW Fri, Dec 10, 2021 0.95 0.95 0.81 0.81
19 NASDAQ BTBDW Thu, Dec 9, 2021 1.00 1.01 0.93 0.94
18 NASDAQ BTBDW Wed, Dec 8, 2021 0.88 0.88 0.74 0.85
17 NASDAQ BTBDW Tue, Dec 7, 2021 0.67 0.93 0.67 0.85
16 NASDAQ BTBDW Mon, Dec 6, 2021 0.65 1.15 0.54 0.89
15 NASDAQ BTBDW Fri, Dec 3, 2021 0.96 1.00 0.81 1.00
14 NASDAQ BTBDW Thu, Dec 2, 2021 0.96 1.10 0.96 1.03
13 NASDAQ BTBDW Wed, Dec 1, 2021 1.06 1.10 1.06 1.10
12 NASDAQ BTBDW Tue, Nov 30, 2021 1.11 1.26 1.00 1.08
11 NASDAQ BTBDW Mon, Nov 29, 2021 1.20 1.35 1.00 1.11
10 NASDAQ BTBDW Fri, Nov 26, 2021 1.02 1.10 0.96 1.10
9 NASDAQ BTBDW Wed, Nov 24, 2021 1.08 1.20 1.08 1.09
8 NASDAQ BTBDW Tue, Nov 23, 2021 1.09 1.09 0.98 1.01
7 NASDAQ BTBDW Mon, Nov 22, 2021 1.00 1.19 0.98 1.13
6 NASDAQ BTBDW Fri, Nov 19, 2021 1.00 1.11 1.00 1.07
5 NASDAQ BTBDW Thu, Nov 18, 2021 1.25 1.25 1.02 1.07
4 NASDAQ BTBDW Wed, Nov 17, 2021 1.06 1.20 1.02 1.17
3 NASDAQ BTBDW Tue, Nov 16, 2021 1.10 1.18 1.00 1.06
2 NASDAQ BTBDW Mon, Nov 15, 2021 1.50 1.65 1.11 1.17
1 NASDAQ BTBDW Fri, Nov 12, 2021 0.96 1.78 0.96 1.40
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024