BT Brands, Inc.
BTBDNASDAQConsumer Cyclical● Active
$1.16
+$0.02(+1.75%)
Market Cap$7174275
P/E Ratio—
52W High$5.6
52W Low$1.03
BT Brands, Inc.（BTBD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
btbd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.60
Aug 4, 2025
-79.5% from here
5-Year Low5Y
$1.00
May 16, 2025
+15.0% from low
IPO Priceadj.
$4.55
Nov 12, 2021
-74.7% since IPO
1 Year Ago
$1.42
Jun 9, 2025
-19.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BTBD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 64K | +0.88% |
| Jun 5, 2026 | $1.18 | $1.22 | $1.14 | $1.14 | $1.14 | 55K | -3.39% |
| Jun 4, 2026 | $1.17 | $1.23 | $1.17 | $1.18 | $1.18 | 27K | +0.85% |
| Jun 3, 2026 | $1.16 | $1.24 | $1.15 | $1.19 | $1.19 | 96K | +2.59% |
| Jun 2, 2026 | $1.16 | $1.21 | $1.14 | $1.17 | $1.17 | 109K | +0.86% |
| Jun 1, 2026 | $1.12 | $1.19 | $1.12 | $1.14 | $1.14 | 80K | +1.79% |
| May 29, 2026 | $1.13 | $1.18 | $1.12 | $1.13 | $1.13 | 29K | +0.00% |
| May 28, 2026 | $1.12 | $1.17 | $1.11 | $1.15 | $1.15 | 53K | +2.68% |
| May 27, 2026 | $1.10 | $1.14 | $1.10 | $1.12 | $1.12 | 95K | +1.82% |
| May 26, 2026 | $1.14 | $1.15 | $1.12 | $1.12 | $1.12 | 12K | -1.75% |
| May 22, 2026 | $1.14 | $1.18 | $1.09 | $1.17 | $1.17 | 105K | +2.63% |
| May 21, 2026 | $1.10 | $1.19 | $1.10 | $1.16 | $1.16 | 112K | +5.45% |
| May 20, 2026 | $1.12 | $1.15 | $1.08 | $1.10 | $1.10 | 40K | -1.79% |
| May 19, 2026 | $1.11 | $1.17 | $1.08 | $1.08 | $1.08 | 86K | -2.70% |
| May 18, 2026 | $1.07 | $1.14 | $1.07 | $1.09 | $1.09 | 170K | +1.87% |
| May 15, 2026 | $1.08 | $1.13 | $1.06 | $1.08 | $1.08 | 73K | +0.00% |
| May 14, 2026 | $1.09 | $1.14 | $1.09 | $1.11 | $1.11 | 53K | +1.83% |
| May 13, 2026 | $1.09 | $1.13 | $1.05 | $1.11 | $1.11 | 179K | +1.83% |
| May 12, 2026 | $1.11 | $1.11 | $1.06 | $1.09 | $1.09 | 152K | -1.80% |
| May 11, 2026 | $1.09 | $1.14 | $1.03 | $1.10 | $1.10 | 460K | +0.92% |
Showing 1–20 of 1,138 records
Annual Stock Price Performance · BTBD
Jan 1 → Dec 31 · 6 years2026-18.4%$1.41 → $1.15
-18.4%
2025-3.5%$1.44 → $1.39
-3.5%
2024-39.2%$2.37 → $1.44
-39.2%
2023+43.5%$1.74 → $2.50
+43.5%
2022-39.3%$3.01 → $1.83
-39.3%
2021-43.2%$5.20 → $2.95
-43.2%
Best Year2023 · +43.5%
Worst Year2021 · -43.2%
Positive Years1 / 6
Avg Annual Return-16.7%
6Y Total Return-77.9%
6Y CAGR~-22.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in BTBD?
If you invested $1,000 in BTBD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$253
Total Return-74.7%
CAGR~-24.0% / yr
Profit$-747
Based on Nov 12, 2021 · $4.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BT Brands, Inc.（BTBD）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BTBD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BTBD 历史股价FMP 日线复权 OHLCV