Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballantyne Strong Inc (NY: BTN )

2.580 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 6.550 6.750 6.480 6.743 135,015 +0.19(+2.95%)
May 30, 2017 6.000 6.650 6.000 6.550 290,691 +0.45(+7.38%)
May 26, 2017 6.100 6.100 6.020 6.100 4,509 +0.05(+0.83%)
May 25, 2017 6.050 6.100 6.000 6.050 4,781 -0.05(-0.82%)
May 24, 2017 5.950 6.100 5.950 6.100 162,401 +0.00(+0.00%)
May 23, 2017 6.050 6.200 6.050 6.100 4,893 -0.05(-0.81%)
May 22, 2017 5.950 6.150 5.900 6.150 6,975 +0.10(+1.65%)
May 19, 2017 5.850 6.100 5.650 6.050 21,122 +0.25(+4.31%)
May 18, 2017 5.850 5.850 5.600 5.800 23,330 +0.10(+1.75%)
May 17, 2017 5.850 5.850 5.700 5.700 12,540 -0.15(-2.56%)
May 16, 2017 6.050 6.050 5.850 5.850 13,950 -0.20(-3.31%)
May 15, 2017 5.950 6.050 5.900 6.050 89,440 +0.15(+2.54%)
May 12, 2017 6.250 6.450 5.900 5.900 190,900 -0.45(-7.09%)
May 11, 2017 6.272 6.350 6.200 6.350 19,252 +0.10(+1.60%)
May 10, 2017 6.200 6.300 6.200 6.250 34,917 +0.00(+0.00%)
May 09, 2017 6.250 6.350 6.200 6.250 18,833 -0.05(-0.79%)
May 08, 2017 6.273 6.300 6.250 6.300 9,082 +0.05(+0.80%)
May 05, 2017 6.350 6.400 6.200 6.250 10,309 -0.05(-0.79%)
May 04, 2017 6.300 6.450 6.250 6.300 18,719 +0.05(+0.80%)
May 03, 2017 6.400 6.550 6.100 6.250 19,011 -0.20(-3.10%)
May 02, 2017 6.350 6.525 6.350 6.450 19,744 +0.05(+0.78%)
May 01, 2017 6.350 6.400 6.300 6.400 20,667 +0.10(+1.59%)
Apr 28, 2017 6.250 6.400 6.250 6.300 278,764 +0.10(+1.61%)
Apr 27, 2017 6.150 6.350 6.150 6.200 23,231 +0.00(+0.00%)
Apr 26, 2017 6.200 6.300 6.150 6.200 10,172 -0.05(-0.80%)
Apr 25, 2017 6.092 6.400 6.092 6.250 16,282 +0.20(+3.31%)
Apr 24, 2017 6.050 6.150 6.000 6.050 17,041 +0.00(+0.00%)
Apr 21, 2017 6.000 6.100 6.000 6.050 60,336 +0.05(+0.83%)
Apr 20, 2017 6.050 6.100 6.000 6.000 6,347 -0.05(-0.83%)
Apr 19, 2017 6.050 6.172 6.000 6.050 24,349 -0.05(-0.82%)
Apr 18, 2017 6.100 6.200 6.086 6.100 7,403 -0.10(-1.61%)
Apr 17, 2017 6.250 6.250 6.200 6.200 3,391 +0.00(+0.00%)
Apr 13, 2017 6.000 6.250 6.000 6.200 8,803 +0.20(+3.33%)
Apr 12, 2017 6.200 6.250 5.950 6.000 413,881 +0.00(+0.00%)
Apr 11, 2017 6.400 6.450 6.000 6.000 6,661 -0.35(-5.51%)
Apr 10, 2017 6.200 6.450 6.200 6.350 7,365 +0.05(+0.79%)
Apr 07, 2017 6.150 6.300 6.150 6.300 8,054 +0.10(+1.61%)
Apr 06, 2017 6.150 6.200 6.150 6.200 6,117 +0.05(+0.81%)
Apr 05, 2017 6.050 6.300 6.012 6.150 33,056 +0.15(+2.50%)
Apr 04, 2017 6.000 6.550 5.950 6.000 104,397 +0.00(+0.00%)
Apr 03, 2017 6.000 6.300 5.950 6.000 51,186 +0.00(+0.00%)
Mar 31, 2017 6.260 6.600 5.950 6.000 81,930 -0.20(-3.23%)
Mar 30, 2017 6.200 6.350 6.100 6.200 76,933 +0.10(+1.64%)
Mar 29, 2017 6.050 6.400 5.750 6.100 21,144 +0.00(+0.00%)
Mar 28, 2017 6.300 6.400 6.100 6.100 36,846 -0.15(-2.40%)
Mar 27, 2017 5.950 6.400 5.950 6.250 51,893 +0.25(+4.17%)
Mar 24, 2017 6.110 6.300 6.000 6.000 77,880 -0.10(-1.64%)
Mar 23, 2017 6.191 6.200 5.950 6.100 51,772 -0.05(-0.81%)
Mar 22, 2017 6.150 6.250 6.100 6.150 16,588 +0.05(+0.82%)
Mar 21, 2017 6.250 6.450 6.100 6.100 54,841 -0.05(-0.81%)
Mar 20, 2017 6.050 6.400 6.050 6.150 55,818 +0.15(+2.50%)
Mar 17, 2017 6.150 6.159 6.000 6.000 58,597 -0.15(-2.44%)
Mar 16, 2017 6.450 6.450 6.100 6.150 29,188 -0.10(-1.60%)
Mar 15, 2017 6.300 6.500 6.250 6.250 8,423 -0.10(-1.57%)
Mar 14, 2017 6.200 6.400 6.200 6.350 9,994 +0.10(+1.60%)
Mar 13, 2017 6.150 6.450 6.050 6.250 73,589 +0.05(+0.81%)
Mar 10, 2017 6.050 6.500 6.050 6.200 38,042 -0.05(-0.80%)
Mar 09, 2017 6.200 6.450 6.100 6.250 25,455 +0.10(+1.63%)
Mar 08, 2017 5.950 6.350 5.950 6.150 24,873 +0.00(+0.00%)
Mar 07, 2017 6.100 6.400 5.700 6.150 93,782 -0.05(-0.81%)
Mar 06, 2017 6.500 6.550 6.200 6.200 24,534 -0.36(-5.52%)
Mar 03, 2017 6.700 6.700 6.400 6.562 9,613 -0.24(-3.49%)
Mar 02, 2017 6.950 6.950 6.650 6.800 6,635 -0.10(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.