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 28, 2010 8.200 8.310 7.390 8.200 129,509 +0.66(+8.75%)
May 27, 2010 7.680 7.710 7.410 7.540 127,836 +0.18(+2.45%)
May 26, 2010 7.630 7.850 7.130 7.360 171,805 -0.07(-0.94%)
May 25, 2010 7.180 7.580 6.820 7.430 335,472 -0.16(-2.11%)
May 24, 2010 7.900 7.910 7.500 7.590 159,188 -0.12(-1.56%)
May 21, 2010 7.690 7.830 6.980 7.710 192,602 +0.16(+2.12%)
May 20, 2010 7.630 7.800 7.460 7.550 250 -0.47(-5.86%)
May 19, 2010 8.510 8.699 8.020 8.020 103,667 -0.72(-8.24%)
May 18, 2010 8.950 9.000 8.630 8.740 105,479 -0.04(-0.46%)
May 17, 2010 8.790 8.945 8.530 8.780 115,505 -0.01(-0.11%)
May 14, 2010 8.790 9.000 8.500 8.790 163,488 +0.17(+1.97%)
May 13, 2010 8.820 9.000 8.490 8.620 151,194 -0.09(-1.03%)
May 12, 2010 8.600 8.950 8.330 8.710 113,182 +0.23(+2.71%)
May 11, 2010 8.490 8.590 8.400 8.480 146,189 +0.44(+5.47%)
May 10, 2010 8.200 8.300 8.000 8.040 175,363 +0.28(+3.61%)
May 07, 2010 8.010 8.390 7.690 7.760 189,183 +1.76(+29.33%)
May 06, 2010 7.800 8.500 6.000 6.000 200 -2.50(-29.41%)
May 05, 2010 8.820 8.820 8.300 8.500 170,400 -0.14(-1.62%)
May 04, 2010 8.960 8.960 8.470 8.640 343,725 +0.04(+0.47%)
May 03, 2010 7.700 8.890 6.990 8.600 722,333 +0.90(+11.69%)
Apr 30, 2010 7.400 7.740 7.353 7.700 206,423 +0.30(+4.05%)
Apr 29, 2010 7.400 7.400 7.030 7.400 164,116 +0.59(+8.66%)
Apr 28, 2010 7.070 7.180 6.740 6.810 29,698 -0.20(-2.85%)
Apr 27, 2010 7.220 7.220 6.970 7.010 74,161 -0.14(-1.96%)
Apr 26, 2010 7.200 7.430 7.100 7.150 56,010 +0.05(+0.70%)
Apr 23, 2010 6.940 7.410 6.660 7.100 145,224 +0.20(+2.90%)
Apr 22, 2010 6.535 6.920 6.330 6.900 86,162 +0.37(+5.67%)
Apr 21, 2010 6.750 6.880 6.460 6.530 100,031 -0.27(-3.97%)
Apr 20, 2010 6.910 7.040 6.740 6.800 110,561 -0.17(-2.44%)
Apr 19, 2010 7.050 7.380 6.820 6.970 159,331 -0.21(-2.92%)
Apr 16, 2010 6.990 7.230 6.850 7.180 221,153 +0.21(+3.01%)
Apr 15, 2010 7.460 7.690 6.280 6.970 586,747 -0.39(-5.30%)
Apr 14, 2010 7.150 7.500 7.150 7.360 198,641 +0.11(+1.52%)
Apr 13, 2010 6.850 7.290 6.850 7.250 250,829 +0.10(+1.40%)
Apr 12, 2010 7.240 7.240 6.730 7.150 212,379 +0.08(+1.13%)
Apr 09, 2010 6.930 7.180 6.850 7.070 377,078 +0.11(+1.51%)
Apr 08, 2010 6.630 7.130 6.270 6.965 437,649 +0.45(+6.83%)
Apr 07, 2010 6.150 6.560 5.910 6.520 362,321 +0.41(+6.71%)
Apr 06, 2010 5.880 6.160 5.880 6.110 329,780 +0.24(+4.09%)
Apr 05, 2010 5.740 5.890 5.720 5.870 103,041 +0.20(+3.53%)
Apr 01, 2010 5.500 5.670 5.670 5.670 68,700 +0.27(+5.00%)
Mar 31, 2010 5.300 5.400 5.150 5.400 73,624 +0.10(+1.89%)
Mar 30, 2010 5.360 5.400 5.100 5.300 113,408 -0.12(-2.21%)
Mar 29, 2010 5.890 5.890 5.260 5.420 326,767 -0.32(-5.57%)
Mar 26, 2010 5.510 5.800 5.410 5.740 273,701 +0.29(+5.32%)
Mar 25, 2010 4.960 5.820 4.960 5.450 462,205 +0.52(+10.55%)
Mar 24, 2010 4.810 4.960 4.810 4.930 145,260 +0.15(+3.14%)
Mar 23, 2010 4.820 4.910 4.750 4.780 123,968 +0.03(+0.63%)
Mar 22, 2010 4.990 4.990 4.450 4.750 308,705 -0.20(-4.04%)
Mar 19, 2010 4.920 4.950 4.370 4.950 140,111 +0.28(+6.00%)
Mar 18, 2010 4.667 4.790 4.600 4.670 96,578 +0.02(+0.43%)
Mar 17, 2010 4.790 4.800 4.650 4.650 69,993 -0.10(-2.10%)
Mar 16, 2010 4.610 4.750 4.560 4.750 21,135 +0.10(+2.15%)
Mar 15, 2010 4.610 4.650 4.610 4.650 38,129 +0.13(+2.88%)
Mar 12, 2010 4.450 4.520 4.450 4.520 115,125 +0.07(+1.57%)
Mar 11, 2010 4.430 4.520 4.430 4.450 37,475 +0.01(+0.23%)
Mar 10, 2010 4.210 4.450 4.210 4.440 17,482 +0.15(+3.50%)
Mar 09, 2010 4.330 4.330 4.170 4.290 12,300 -0.02(-0.47%)
Mar 08, 2010 4.320 4.486 4.300 4.310 25,140 -0.05(-1.14%)
Mar 05, 2010 4.250 4.360 4.250 4.360 6,000 +0.15(+3.58%)
Mar 04, 2010 4.290 4.370 4.140 4.209 4,350 -0.06(-1.42%)
Mar 03, 2010 4.340 4.490 4.210 4.270 28,690 -0.03(-0.70%)
Mar 02, 2010 4.290 4.450 4.280 4.300 53,139 +0.05(+1.18%)
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.