BT Brands, Inc. (BTBD) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
BTBD Historical Performance
Short-Term Returns
BTBD Stock Price Trajectory (2021–2026)
As of May 8, 2026, BT Brands, Inc. (BTBD) trades at $1.76, representing a +49.2% return over the past year. The stock has delivered a -61.3% total return over five years (-17.3% 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 -68.6%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DENN (+39.8% 1Y), ARKR (-37.3% 1Y), and KRUS (-6.9% 1Y), BTBD has outperformed the peer group average. Compare BTBD vs DENN →
BTBD Historical Price Data (2025–2026)
Showing 30 of 1,118 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 1.89 | 1.95 | 1.78 | 1.82 | 56K | -6.67% |
| 2026-04-22 | 1.99 | 2.01 | 1.94 | 1.95 | 93K | +3.17% |
| 2026-04-21 | 2.21 | 2.22 | 1.89 | 1.89 | 248K | -16.00% |
| 2026-04-20 | 2.10 | 2.43 | 2.08 | 2.25 | 604K | +2.27% |
| 2026-04-17 | 1.92 | 2.20 | 1.92 | 2.20 | 508K | +8.37% |
| 2026-04-16 | 1.82 | 2.05 | 1.78 | 2.03 | 846K | +12.15% |
| 2026-04-15 | 1.72 | 1.86 | 1.68 | 1.81 | 889K | +3.72% |
| 2026-04-14 | 2.08 | 2.08 | 1.53 | 1.75 | 30.79M | +2.05% |
| 2026-04-13 | 1.64 | 1.76 | 1.64 | 1.71 | 132K | +5.56% |
| 2026-04-10 | 1.72 | 1.80 | 1.61 | 1.62 | 359K | -9.50% |
| 2026-04-09 | 1.80 | 1.86 | 1.73 | 1.79 | 206K | -4.79% |
| 2026-04-08 | 1.86 | 1.91 | 1.83 | 1.88 | 346K | -3.59% |
| 2026-04-07 | 2.07 | 2.15 | 1.73 | 1.95 | 943K | -6.70% |
| 2026-04-06 | 2.25 | 2.48 | 1.97 | 2.09 | 6.74M | +10.58% |
| 2026-04-02 | 1.75 | 1.98 | 1.70 | 1.89 | 275K | +7.39% |
| 2026-04-01 | 1.74 | 1.85 | 1.64 | 1.76 | 140K | +0.57% |
| 2026-03-31 | 1.63 | 1.79 | 1.53 | 1.75 | 431K | +10.76% |
| 2026-03-30 | 1.63 | 1.63 | 1.48 | 1.58 | 254K | -4.82% |
| 2026-03-27 | 1.60 | 1.67 | 1.55 | 1.66 | 317K | -2.92% |
| 2026-03-26 | 2.12 | 2.26 | 1.60 | 1.71 | 2.35M | -8.06% |
See BTBD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BTBD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BTBD vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonBTBD — Frequently Asked Questions
Quick answers to the most common questions about buying BTBD stock.
How has BTBD stock performed recently?
BTBD returned +49.2% over the past year, beating its 5-year annualized CAGR of -17.3%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +49.2% places the stock closer to 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.