BT Brands, Inc. (BTBD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -7.8%
- 3M
- -45.1%
- YTD
- -26.2%
- 1Y
- -18.3%
- 3Y
- -23.1%
- 5Y
- -25.1%
Loading 10-year price history...
BTBD Historical Performance
BTBD Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -35.1%
- 2022 annual price return
- -41.0%
- 2023 annual price return
- +38.9%
- 2024 annual price return
- -41.9%
- 2025 annual price return
- -3.5%
- 2026 annual price return
- -11.0%
BTBD Stock Price Trajectory (2021–2026)
As of July 8, 2026, BT Brands, Inc. (BTBD) trades at $1.07, representing a -18.3% return over the past year. The stock has delivered a -76.5% total return over five years (-25.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $5.60 on August 4, 2025. From this peak, BTBD has corrected -80.9%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DENN (+41.7% 1Y), ARKR (-38.1% 1Y), and KRUS (-38.4% 1Y), BTBD has underperformed the peer group average. Compare BTBD vs DENN →
BTBD Historical Price Data · from 2021
Rows 1–50 of 1,158| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.13 | 1.13 | 1.06 | 1.07 | 5K | 0.00% |
| 2026-07-06 | 1.05 | 1.13 | 1.05 | 1.07 | 70K | -0.93% |
| 2026-07-02 | 1.09 | 1.11 | 1.08 | 1.08 | 5K | 0.00% |
| 2026-07-01 | 1.06 | 1.14 | 1.06 | 1.08 | 26K | +0.93% |
| 2026-06-30 | 1.09 | 1.11 | 1.05 | 1.07 | 6K | -3.60% |
| 2026-06-29 | 1.08 | 1.13 | 1.07 | 1.11 | 18K | +5.71% |
| 2026-06-26 | 1.05 | 1.05 | 1.04 | 1.05 | 9K | -0.94% |
| 2026-06-25 | 1.08 | 1.08 | 1.03 | 1.06 | 39K | -2.30% |
| 2026-06-24 | 1.04 | 1.09 | 1.04 | 1.08 | 36K | +3.33% |
| 2026-06-23 | 1.05 | 1.10 | 1.04 | 1.05 | 36K | -0.94% |
| 2026-06-22 | 1.11 | 1.11 | 1.06 | 1.06 | 109K | -6.19% |
| 2026-06-18 | 1.16 | 1.16 | 1.08 | 1.13 | 47K | -0.88% |
| 2026-06-17 | 1.15 | 1.17 | 1.13 | 1.14 | 29K | -0.87% |
| 2026-06-16 | 1.17 | 1.17 | 1.14 | 1.15 | 49K | -2.54% |
| 2026-06-15 | 1.18 | 1.20 | 1.18 | 1.18 | 9K | +1.72% |
| 2026-06-12 | 1.20 | 1.22 | 1.14 | 1.16 | 22K | 0.00% |
| 2026-06-11 | 1.13 | 1.18 | 1.12 | 1.16 | 12K | +1.75% |
| 2026-06-10 | 1.16 | 1.19 | 1.14 | 1.14 | 17K | -2.56% |
| 2026-06-09 | 1.17 | 1.20 | 1.16 | 1.17 | 37K | +0.86% |
| 2026-06-08 | 1.14 | 1.18 | 1.13 | 1.16 | 75K | +1.75% |
| 2026-06-05 | 1.18 | 1.22 | 1.14 | 1.14 | 54K | -5.79% |
| 2026-06-04 | 1.17 | 1.22 | 1.17 | 1.21 | 25K | +1.68% |
| 2026-06-03 | 1.17 | 1.24 | 1.16 | 1.19 | 96K | +1.71% |
| 2026-06-02 | 1.16 | 1.21 | 1.14 | 1.17 | 81K | +2.63% |
| 2026-06-01 | 1.12 | 1.19 | 1.12 | 1.14 | 80K | +0.88% |
| 2026-05-29 | 1.13 | 1.18 | 1.13 | 1.13 | 29K | -1.74% |
| 2026-05-28 | 1.13 | 1.17 | 1.11 | 1.15 | 53K | +2.68% |
| 2026-05-27 | 1.10 | 1.14 | 1.10 | 1.12 | 92K | 0.00% |
| 2026-05-26 | 1.15 | 1.15 | 1.12 | 1.12 | 10K | -4.27% |
| 2026-05-22 | 1.14 | 1.18 | 1.09 | 1.17 | 105K | -0.85% |
| 2026-05-21 | 1.10 | 1.18 | 1.10 | 1.18 | 109K | +7.27% |
| 2026-05-20 | 1.14 | 1.15 | 1.08 | 1.10 | 39K | +1.85% |
| 2026-05-19 | 1.14 | 1.17 | 1.08 | 1.08 | 86K | -0.92% |
| 2026-05-18 | 1.07 | 1.14 | 1.07 | 1.09 | 169K | +0.93% |
| 2026-05-15 | 1.08 | 1.13 | 1.06 | 1.08 | 72K | -2.70% |
| 2026-05-14 | 1.09 | 1.14 | 1.09 | 1.11 | 53K | 0.00% |
| 2026-05-13 | 1.09 | 1.13 | 1.05 | 1.11 | 177K | +1.83% |
| 2026-05-12 | 1.08 | 1.11 | 1.06 | 1.09 | 146K | -0.91% |
| 2026-05-11 | 1.09 | 1.14 | 1.03 | 1.10 | 457K | -3.51% |
| 2026-05-08 | 1.16 | 1.24 | 1.09 | 1.14 | 905K | -35.23% |
| 2026-05-07 | 1.78 | 1.79 | 1.75 | 1.76 | 66K | -0.56% |
| 2026-05-06 | 1.80 | 1.82 | 1.74 | 1.77 | 72K | -0.56% |
| 2026-05-05 | 1.81 | 1.82 | 1.77 | 1.78 | 18K | -1.11% |
| 2026-05-04 | 1.93 | 1.93 | 1.72 | 1.80 | 180K | -7.69% |
| 2026-05-01 | 1.86 | 1.97 | 1.83 | 1.95 | 170K | +4.84% |
| 2026-04-30 | 2.17 | 2.18 | 1.82 | 1.86 | 399K | -17.33% |
| 2026-04-29 | 2.22 | 2.31 | 2.07 | 2.25 | 877K | +8.70% |
| 2026-04-28 | 1.78 | 2.10 | 1.74 | 2.07 | 268K | +15.32% |
| 2026-04-27 | 1.84 | 1.87 | 1.76 | 1.79 | 57K | -1.91% |
| 2026-04-24 | 1.83 | 1.86 | 1.81 | 1.83 | 18K | +0.55% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BTBD — Frequently Asked Questions
Quick answers to the most common questions about buying BTBD stock.
How has BTBD stock performed recently?
BTBD declined -18.3% over the past year, below its 5-year annualized CAGR of -25.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BTBD's all-time high price?
BT Brands, Inc. reached $5.60 on 2025-08-04. The 52-week high is $5.60. Current 1-year return of -18.3% places the stock further from historical peaks.
Where can I download BTBD historical price data?
This page provides BTBD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.