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 30, 2014 4.300 4.300 4.160 4.280 13,498 +0.02(+0.47%)
May 29, 2014 4.230 4.280 4.070 4.260 22,008 +0.01(+0.24%)
May 28, 2014 4.220 4.250 3.980 4.250 50,610 -0.04(-0.93%)
May 27, 2014 4.290 4.290 4.110 4.290 26,779 +0.06(+1.42%)
May 23, 2014 4.170 4.230 4.230 4.230 29,000 +0.00(+0.00%)
May 22, 2014 4.230 4.300 4.205 4.230 3,931 +0.00(+0.00%)
May 21, 2014 4.250 4.310 4.200 4.230 53,829 -0.17(-3.86%)
May 20, 2014 4.450 4.480 4.310 4.400 29,206 -0.07(-1.57%)
May 19, 2014 4.260 4.490 4.210 4.470 41,016 +0.16(+3.71%)
May 16, 2014 4.210 4.350 4.200 4.310 51,565 +0.06(+1.41%)
May 15, 2014 4.280 4.310 4.130 4.250 49,042 -0.04(-0.93%)
May 14, 2014 4.210 4.350 4.130 4.290 75,740 -0.01(-0.23%)
May 13, 2014 4.350 4.400 4.120 4.300 89,318 +0.01(+0.23%)
May 12, 2014 4.150 4.350 3.980 4.290 94,734 +0.16(+3.87%)
May 09, 2014 4.100 4.190 3.830 4.130 176,857 +0.11(+2.74%)
May 08, 2014 4.390 4.390 3.760 4.020 366,444 -0.50(-11.06%)
May 07, 2014 4.580 4.600 4.510 4.520 27,236 -0.05(-1.09%)
May 06, 2014 4.550 4.700 4.540 4.570 42,980 -0.01(-0.22%)
May 05, 2014 4.580 4.590 4.530 4.580 29,536 +0.04(+0.88%)
May 02, 2014 4.520 4.620 4.520 4.540 13,234 -0.01(-0.22%)
May 01, 2014 4.520 4.670 4.520 4.550 11,038 +0.03(+0.66%)
Apr 30, 2014 4.590 4.680 4.520 4.520 19,147 -0.04(-0.88%)
Apr 29, 2014 4.650 4.680 4.560 4.560 11,392 -0.05(-1.08%)
Apr 28, 2014 4.500 4.680 4.500 4.610 17,693 -0.01(-0.22%)
Apr 25, 2014 4.620 4.680 4.440 4.620 24,303 +0.00(+0.00%)
Apr 24, 2014 4.660 4.667 4.600 4.620 8,051 -0.01(-0.22%)
Apr 23, 2014 4.660 4.730 4.600 4.630 18,689 -0.02(-0.43%)
Apr 22, 2014 4.650 4.700 4.600 4.650 22,270 -0.05(-1.06%)
Apr 21, 2014 4.660 4.700 4.550 4.700 17,174 +0.00(+0.00%)
Apr 17, 2014 4.620 4.700 4.700 4.700 43,500 +0.10(+2.17%)
Apr 16, 2014 4.650 4.690 4.570 4.600 31,505 -0.07(-1.50%)
Apr 15, 2014 4.650 4.740 4.530 4.670 35,314 -0.03(-0.64%)
Apr 14, 2014 4.590 4.700 4.520 4.700 81,238 +0.10(+2.17%)
Apr 11, 2014 4.590 4.650 4.530 4.600 26,532 +0.05(+1.10%)
Apr 10, 2014 4.680 4.726 4.520 4.550 65,296 -0.17(-3.60%)
Apr 09, 2014 4.800 4.850 4.650 4.720 90,950 -0.08(-1.67%)
Apr 08, 2014 4.730 4.890 4.720 4.800 103,510 +0.10(+2.13%)
Apr 07, 2014 4.700 4.780 4.681 4.700 33,569 +0.06(+1.29%)
Apr 04, 2014 4.770 4.770 4.640 4.640 29,660 -0.07(-1.49%)
Apr 03, 2014 4.780 4.780 4.680 4.710 19,537 -0.06(-1.26%)
Apr 02, 2014 4.800 4.810 4.690 4.770 56,311 -0.03(-0.63%)
Apr 01, 2014 4.780 4.800 4.640 4.800 61,902 +0.11(+2.35%)
Mar 31, 2014 4.700 4.750 4.670 4.690 28,502 +0.01(+0.21%)
Mar 28, 2014 4.670 4.800 4.630 4.680 27,752 -0.02(-0.43%)
Mar 27, 2014 4.750 4.750 4.630 4.700 46,616 -0.03(-0.63%)
Mar 26, 2014 4.800 4.800 4.720 4.730 15,997 -0.03(-0.63%)
Mar 25, 2014 4.740 4.790 4.680 4.760 25,074 +0.03(+0.63%)
Mar 24, 2014 4.691 4.890 4.680 4.730 24,019 -0.05(-1.05%)
Mar 21, 2014 4.830 4.840 4.680 4.780 18,736 +0.00(+0.00%)
Mar 20, 2014 4.820 4.830 4.710 4.780 43,860 -0.02(-0.42%)
Mar 19, 2014 4.700 4.860 4.700 4.800 52,046 +0.12(+2.56%)
Mar 18, 2014 4.830 4.830 4.650 4.680 54,181 -0.15(-3.11%)
Mar 17, 2014 4.890 4.890 4.750 4.830 34,878 +0.00(+0.00%)
Mar 14, 2014 4.690 4.890 4.690 4.830 50,350 +0.12(+2.55%)
Mar 13, 2014 4.804 4.810 4.701 4.710 32,989 -0.07(-1.46%)
Mar 12, 2014 4.810 4.850 4.714 4.780 12,265 -0.02(-0.42%)
Mar 11, 2014 4.950 4.950 4.770 4.800 17,899 -0.10(-2.04%)
Mar 10, 2014 4.900 4.910 4.780 4.900 33,557 +0.03(+0.62%)
Mar 07, 2014 4.850 4.950 4.610 4.870 40,423 +0.00(+0.00%)
Mar 06, 2014 4.870 4.885 4.750 4.870 26,755 -0.02(-0.41%)
Mar 05, 2014 4.780 4.900 4.720 4.890 55,994 +0.16(+3.38%)
Mar 04, 2014 4.790 4.850 4.710 4.730 37,869 +0.00(+0.00%)
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.