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, 2018 5.325 5.325 5.325 5.325 310 +0.08(+1.43%)
May 30, 2018 5.400 5.400 5.250 5.250 3,455 -0.10(-1.87%)
May 29, 2018 5.350 5.400 5.250 5.350 1,526 +0.10(+1.90%)
May 25, 2018 5.250 5.250 5.250 0 +0.00(+0.00%)
May 23, 2018 5.250 5.250 5.250 101 +0.00(+0.00%)
May 22, 2018 5.217 5.262 5.211 5.250 3,500 +0.00(+0.00%)
May 21, 2018 5.150 5.300 5.150 5.250 9,108 +0.05(+0.96%)
May 18, 2018 5.150 5.200 5.150 5.200 1,411 +0.05(+0.97%)
May 17, 2018 5.100 5.151 5.061 5.150 5,317 +0.10(+1.98%)
May 16, 2018 5.150 5.200 5.000 5.050 3,193 -0.05(-0.98%)
May 15, 2018 5.100 5.150 5.050 5.100 39,108 +0.00(+0.00%)
May 14, 2018 5.150 5.150 5.100 5.100 633 -0.02(-0.48%)
May 11, 2018 5.000 5.128 5.000 5.125 6,201 +0.11(+2.29%)
May 10, 2018 5.100 5.113 5.001 5.010 756 -0.04(-0.79%)
May 09, 2018 5.000 5.050 4.950 5.050 20,455 -0.06(-1.17%)
May 08, 2018 5.100 5.110 5.100 5.110 980 +0.04(+0.69%)
May 07, 2018 5.100 5.200 5.075 5.075 5,627 -0.08(-1.46%)
May 04, 2018 5.100 5.200 5.050 5.150 9,131 +0.20(+4.04%)
May 03, 2018 4.950 4.966 4.800 4.950 26,608 +0.05(+1.02%)
May 02, 2018 4.925 4.925 4.900 4.900 2,275 -0.05(-1.01%)
May 01, 2018 4.850 4.950 4.800 4.950 6,761 +0.20(+4.21%)
Apr 30, 2018 4.850 4.900 4.750 4.750 728 -0.15(-3.06%)
Apr 27, 2018 4.850 4.900 4.750 4.900 8,818 +0.00(+0.00%)
Apr 26, 2018 4.750 4.900 4.600 4.900 14,747 +0.15(+3.16%)
Apr 25, 2018 4.850 4.900 4.750 4.750 5,132 +0.04(+0.88%)
Apr 24, 2018 4.800 4.800 4.650 4.708 24,070 +0.01(+0.18%)
Apr 23, 2018 4.850 4.850 4.300 4.700 21,704 +0.00(+0.00%)
Apr 20, 2018 4.700 4.900 4.650 4.700 26,459 +0.05(+1.08%)
Apr 19, 2018 4.300 4.850 4.150 4.650 23,364 +0.00(+0.00%)
Apr 18, 2018 4.950 4.950 4.650 4.650 3,819 -0.35(-7.00%)
Apr 17, 2018 4.900 5.100 4.900 5.000 5,691 +0.10(+2.04%)
Apr 16, 2018 5.000 5.000 4.900 4.900 3,112 +0.10(+2.08%)
Apr 13, 2018 4.701 4.800 4.700 4.800 7,868 +0.10(+2.13%)
Apr 12, 2018 4.650 4.700 4.650 4.700 11,401 +0.07(+1.55%)
Apr 11, 2018 4.628 4.628 4.628 4.628 769 -0.07(-1.53%)
Apr 10, 2018 4.651 4.700 4.601 4.700 4,023 +0.10(+2.17%)
Apr 09, 2018 4.600 4.678 4.336 4.600 7,613 +0.00(+0.00%)
Apr 06, 2018 4.472 4.600 4.472 4.600 482 +0.15(+3.37%)
Apr 05, 2018 4.450 4.450 4.400 4.450 19,504 +0.00(+0.00%)
Apr 04, 2018 4.350 4.470 4.300 4.450 26,008 +0.05(+1.14%)
Apr 03, 2018 4.350 4.450 4.300 4.400 68,967 +0.05(+1.15%)
Apr 02, 2018 4.350 4.350 4.300 4.350 46,277 -0.10(-2.25%)
Mar 29, 2018 4.450 4.450 4.450 0 +0.25(+5.95%)
Mar 28, 2018 4.747 4.747 4.200 4.200 11,024 -0.45(-9.68%)
Mar 27, 2018 4.617 4.650 4.612 4.650 2,370 +0.15(+3.33%)
Mar 26, 2018 4.815 4.815 4.500 4.500 2,174 -0.05(-1.10%)
Mar 23, 2018 4.700 4.850 4.500 4.550 10,924 -0.10(-2.15%)
Mar 22, 2018 4.700 4.825 4.614 4.650 6,436 -0.15(-3.12%)
Mar 21, 2018 4.850 4.850 4.636 4.800 5,636 +0.00(+0.00%)
Mar 20, 2018 4.800 4.875 4.788 4.800 153,082 +0.05(+1.05%)
Mar 19, 2018 4.500 4.900 4.500 4.750 3,297 -0.10(-2.06%)
Mar 16, 2018 5.150 5.300 4.850 4.850 6,645 -0.45(-8.49%)
Mar 15, 2018 5.300 5.300 5.150 5.300 13,102 -0.05(-0.93%)
Mar 14, 2018 5.378 5.378 5.301 5.350 1,035 -0.05(-0.93%)
Mar 13, 2018 5.500 5.500 5.161 5.400 12,074 -0.06(-1.12%)
Mar 12, 2018 5.350 5.500 5.350 5.461 1,595 +0.14(+2.55%)
Mar 09, 2018 5.450 5.672 5.325 5.325 5,037 -0.02(-0.47%)
Mar 08, 2018 5.200 5.450 5.200 5.350 14,073 +0.20(+3.88%)
Mar 07, 2018 5.400 5.150 5.150 10,486 -0.05(-0.96%)
Mar 06, 2018 5.200 5.250 5.150 5.200 30,816 +0.10(+1.96%)
Mar 05, 2018 5.250 5.250 5.100 5.100 1,374 -0.15(-2.86%)
Mar 02, 2018 5.250 5.250 5.100 5.250 8,962 +0.10(+1.94%)
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.