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 (%)
Apr 30, 2012 5.950 6.320 5.930 6.320 345,048 +0.40(+6.76%)
Apr 27, 2012 6.000 6.000 5.852 5.920 91,992 +0.01(+0.17%)
Apr 26, 2012 5.990 5.990 5.860 5.910 119,432 -0.08(-1.34%)
Apr 25, 2012 5.800 5.990 5.730 5.990 98,702 +0.18(+3.10%)
Apr 24, 2012 5.630 5.820 5.600 5.810 68,196 +0.16(+2.83%)
Apr 23, 2012 5.700 5.710 5.550 5.650 90,064 -0.17(-2.92%)
Apr 20, 2012 5.820 5.830 5.760 5.820 63,163 +0.01(+0.17%)
Apr 19, 2012 5.750 5.850 5.750 5.810 39,745 +0.02(+0.35%)
Apr 18, 2012 5.840 5.860 5.720 5.790 60,348 -0.08(-1.36%)
Apr 17, 2012 5.760 5.900 5.760 5.870 97,123 +0.10(+1.73%)
Apr 16, 2012 5.910 5.970 5.750 5.770 160,277 -0.09(-1.54%)
Apr 13, 2012 5.800 5.870 5.779 5.860 73,235 +0.07(+1.21%)
Apr 12, 2012 5.680 5.800 5.680 5.790 65,255 +0.10(+1.76%)
Apr 11, 2012 5.600 5.730 5.570 5.690 67,685 +0.17(+3.08%)
Apr 10, 2012 5.630 5.660 5.470 5.520 73,500 -0.12(-2.13%)
Apr 09, 2012 5.750 5.750 5.550 5.640 121,009 -0.11(-1.91%)
Apr 05, 2012 5.550 5.750 5.550 5.750 97,668 +0.17(+3.05%)
Apr 04, 2012 5.600 5.600 5.450 5.580 118,921 -0.09(-1.59%)
Apr 03, 2012 5.520 5.670 5.520 5.670 119,670 +0.09(+1.61%)
Apr 02, 2012 5.310 5.600 5.260 5.580 232,835 +0.26(+4.89%)
Mar 30, 2012 5.320 5.350 5.240 5.320 156,372 +0.06(+1.14%)
Mar 29, 2012 5.160 5.280 5.148 5.260 166,601 +0.11(+2.14%)
Mar 28, 2012 5.090 5.180 5.040 5.150 91,505 +0.07(+1.38%)
Mar 27, 2012 5.080 5.100 5.020 5.080 104,237 +0.04(+0.79%)
Mar 26, 2012 5.050 5.080 5.000 5.040 137,426 +0.00(+0.00%)
Mar 23, 2012 5.050 5.050 5.020 5.040 60,785 -0.01(-0.20%)
Mar 22, 2012 5.010 5.050 5.000 5.050 83,132 +0.00(+0.00%)
Mar 21, 2012 5.050 5.050 5.010 5.050 109,422 +0.02(+0.40%)
Mar 20, 2012 4.980 5.040 4.960 5.030 98,847 +0.05(+1.00%)
Mar 19, 2012 5.030 5.030 4.980 4.980 92,187 -0.04(-0.80%)
Mar 16, 2012 5.020 5.039 5.000 5.020 72,900 +0.00(+0.00%)
Mar 15, 2012 5.000 5.040 4.990 5.020 116,002 -0.01(-0.20%)
Mar 14, 2012 5.010 5.050 4.910 5.030 313,186 +0.00(+0.00%)
Mar 13, 2012 5.100 5.160 4.920 5.030 291,015 -0.01(-0.20%)
Mar 12, 2012 4.920 5.050 4.900 5.040 124,608 +0.12(+2.44%)
Mar 09, 2012 5.030 5.030 4.690 4.920 124,963 -0.07(-1.40%)
Mar 08, 2012 5.100 5.100 4.970 4.990 133,191 -0.08(-1.58%)
Mar 07, 2012 4.980 5.100 4.950 5.070 104,658 +0.06(+1.20%)
Mar 06, 2012 4.970 5.070 4.970 5.010 62,749 -0.02(-0.40%)
Mar 05, 2012 5.060 5.060 5.000 5.030 43,568 +0.01(+0.20%)
Mar 02, 2012 5.000 5.049 4.970 5.020 40,378 +0.01(+0.20%)
Mar 01, 2012 4.880 5.040 4.880 5.010 62,118 +0.10(+2.04%)
Feb 29, 2012 5.070 5.070 4.900 4.910 68,656 -0.12(-2.39%)
Feb 28, 2012 5.010 5.070 4.900 5.030 60,137 +0.01(+0.20%)
Feb 27, 2012 5.010 5.050 5.000 5.020 107,196 -0.04(-0.79%)
Feb 24, 2012 5.200 5.200 5.010 5.060 91,733 -0.10(-1.94%)
Feb 23, 2012 5.200 5.370 5.150 5.160 199,836 +0.00(+0.00%)
Feb 22, 2012 5.120 5.190 5.050 5.160 87,697 +0.08(+1.57%)
Feb 21, 2012 5.070 5.120 5.040 5.080 66,886 +0.01(+0.20%)
Feb 17, 2012 5.040 5.080 5.034 5.070 35,490 +0.05(+1.00%)
Feb 16, 2012 5.010 5.080 4.980 5.020 108,939 +0.13(+2.70%)
Feb 15, 2012 4.930 4.940 4.870 4.888 57,455 -0.01(-0.24%)
Feb 14, 2012 4.900 4.950 4.870 4.900 72,644 +0.03(+0.62%)
Feb 13, 2012 4.840 4.950 4.800 4.870 101,709 +0.04(+0.83%)
Feb 10, 2012 4.750 4.850 4.750 4.830 69,690 +0.03(+0.63%)
Feb 09, 2012 4.730 4.820 4.710 4.800 87,789 +0.09(+1.91%)
Feb 08, 2012 4.700 4.760 4.700 4.710 65,886 +0.02(+0.43%)
Feb 07, 2012 4.620 4.720 4.570 4.690 137,428 +0.09(+1.96%)
Feb 06, 2012 4.490 4.620 4.490 4.600 64,894 +0.08(+1.77%)
Feb 03, 2012 4.390 4.590 4.390 4.520 88,860 +0.14(+3.20%)
Feb 02, 2012 4.300 4.380 4.280 4.380 58,385 +0.13(+3.06%)
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.