Skip to main content
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 (%)
Sep 30, 2009 3.240 3.880 3.010 3.470 104,152 +0.22(+6.77%)
Sep 29, 2009 3.520 3.520 3.150 3.250 29,605 -0.20(-5.80%)
Sep 28, 2009 3.610 3.620 3.390 3.450 13,270 -0.16(-4.43%)
Sep 25, 2009 3.650 3.742 3.600 3.610 16,855 +0.01(+0.28%)
Sep 24, 2009 3.660 3.730 3.560 3.600 37,880 -0.06(-1.64%)
Sep 23, 2009 3.690 3.690 3.600 3.660 48,334 +0.08(+2.16%)
Sep 22, 2009 3.480 3.590 3.480 3.583 70,129 +0.10(+2.95%)
Sep 21, 2009 3.350 3.520 3.350 3.480 42,549 +0.02(+0.58%)
Sep 18, 2009 3.280 3.460 3.160 3.460 122,514 +0.03(+0.87%)
Sep 17, 2009 3.200 3.430 3.110 3.430 185,805 +0.42(+13.95%)
Sep 16, 2009 3.000 3.040 2.970 3.010 70,475 +0.00(+0.00%)
Sep 15, 2009 2.870 3.100 2.870 3.010 155,864 +0.12(+4.15%)
Sep 14, 2009 2.790 2.950 2.770 2.890 288,233 +0.18(+6.64%)
Sep 11, 2009 2.660 2.720 2.660 2.710 206,217 +0.03(+1.12%)
Sep 10, 2009 2.700 2.700 2.650 2.680 28,627 -0.01(-0.37%)
Sep 09, 2009 2.740 2.740 2.690 2.690 10,762 +0.01(+0.37%)
Sep 08, 2009 2.720 2.780 2.680 2.680 16,250 +0.01(+0.37%)
Sep 04, 2009 2.800 2.800 2.650 2.670 62,053 -0.20(-6.97%)
Sep 03, 2009 2.690 2.870 2.580 2.870 128,681 +0.23(+8.71%)
Sep 02, 2009 2.640 2.690 2.600 2.640 13,460 -0.05(-1.86%)
Sep 01, 2009 2.620 2.700 2.620 2.690 14,160 +0.00(+0.00%)
Aug 31, 2009 2.700 2.700 2.660 2.690 10,700 +0.00(+0.00%)
Aug 28, 2009 2.750 2.750 2.650 2.690 11,176 -0.01(-0.37%)
Aug 27, 2009 2.601 2.700 2.580 2.700 28,294 +0.12(+4.65%)
Aug 26, 2009 2.600 2.600 2.580 2.580 5,800 -0.02(-0.77%)
Aug 25, 2009 2.740 2.740 2.580 2.600 37,414 -0.08(-2.99%)
Aug 24, 2009 2.680 2.700 2.650 2.680 20,630 +0.00(+0.00%)
Aug 21, 2009 2.670 2.700 2.600 2.680 54,732 +0.03(+1.13%)
Aug 20, 2009 2.700 2.700 2.610 2.650 62,426 -0.04(-1.49%)
Aug 19, 2009 2.700 2.700 2.650 2.690 23,973 +0.03(+1.13%)
Aug 18, 2009 2.680 2.700 2.620 2.660 8,505 +0.02(+0.76%)
Aug 17, 2009 2.740 2.740 2.620 2.640 8,415 -0.11(-4.00%)
Aug 14, 2009 2.690 2.790 2.650 2.750 136,000 +0.09(+3.38%)
Aug 13, 2009 2.940 2.940 2.640 2.660 106,722 -0.04(-1.48%)
Aug 12, 2009 2.680 2.700 2.620 2.700 75,111 +0.08(+3.05%)
Aug 11, 2009 2.650 2.690 2.600 2.620 30,400 -0.03(-1.17%)
Aug 10, 2009 2.700 2.800 2.650 2.651 136,876 -0.04(-1.45%)
Aug 07, 2009 2.500 3.285 2.500 2.690 219,570 +0.21(+8.47%)
Aug 06, 2009 2.499 2.500 2.400 2.480 4,750 -0.02(-0.80%)
Aug 05, 2009 2.400 2.500 2.350 2.500 3,715 +0.05(+2.04%)
Aug 04, 2009 2.420 2.500 2.330 2.450 14,149 -0.01(-0.41%)
Aug 03, 2009 2.210 2.490 2.210 2.460 5,462 +0.05(+2.07%)
Jul 31, 2009 2.490 2.490 2.250 2.410 9,708 +0.01(+0.42%)
Jul 30, 2009 2.360 2.574 2.310 2.400 22,675 +0.09(+3.90%)
Jul 28, 2009 2.310 2.310 2.310 2.310 0 +0.02(+0.87%)
Jul 27, 2009 2.300 2.300 2.290 2.290 400 -0.01(-0.43%)
Jul 24, 2009 2.330 2.350 2.281 2.300 1,542 +0.00(+0.00%)
Jul 23, 2009 2.250 2.300 2.240 2.300 35,627 +0.05(+2.22%)
Jul 22, 2009 2.180 2.250 2.180 2.250 1,500 +0.01(+0.45%)
Jul 21, 2009 2.200 2.249 2.200 2.240 17,733 +0.08(+3.70%)
Jul 20, 2009 2.130 2.200 2.120 2.160 13,316 +0.00(+0.00%)
Jul 17, 2009 2.160 2.160 2.160 2.160 333 +0.00(+0.00%)
Jul 16, 2009 2.150 2.160 2.140 2.160 4,587 +0.01(+0.47%)
Jul 15, 2009 2.030 2.150 2.030 2.150 400 +0.05(+2.38%)
Jul 14, 2009 2.020 2.160 2.020 2.100 2,400 -0.07(-3.23%)
Jul 13, 2009 2.120 2.170 2.030 2.170 10,000 -0.01(-0.46%)
Jul 09, 2009 2.170 2.200 2.160 2.180 2,950 -0.02(-0.91%)
Jul 07, 2009 2.200 2.200 2.200 2.200 4,600 +0.00(+0.00%)
Jul 06, 2009 2.151 2.260 2.150 2.200 7,000 +0.00(+0.00%)
Jul 02, 2009 2.150 2.200 2.051 2.200 19,550 +0.03(+1.39%)
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.