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 (%)
Mar 31, 2017 6.260 6.600 5.950 6.000 81,930 -0.20(-3.23%)
Mar 30, 2017 6.200 6.350 6.100 6.200 76,933 +0.10(+1.64%)
Mar 29, 2017 6.050 6.400 5.750 6.100 21,144 +0.00(+0.00%)
Mar 28, 2017 6.300 6.400 6.100 6.100 36,846 -0.15(-2.40%)
Mar 27, 2017 5.950 6.400 5.950 6.250 51,893 +0.25(+4.17%)
Mar 24, 2017 6.110 6.300 6.000 6.000 77,880 -0.10(-1.64%)
Mar 23, 2017 6.191 6.200 5.950 6.100 51,772 -0.05(-0.81%)
Mar 22, 2017 6.150 6.250 6.100 6.150 16,588 +0.05(+0.82%)
Mar 21, 2017 6.250 6.450 6.100 6.100 54,841 -0.05(-0.81%)
Mar 20, 2017 6.050 6.400 6.050 6.150 55,818 +0.15(+2.50%)
Mar 17, 2017 6.150 6.159 6.000 6.000 58,597 -0.15(-2.44%)
Mar 16, 2017 6.450 6.450 6.100 6.150 29,188 -0.10(-1.60%)
Mar 15, 2017 6.300 6.500 6.250 6.250 8,423 -0.10(-1.57%)
Mar 14, 2017 6.200 6.400 6.200 6.350 9,994 +0.10(+1.60%)
Mar 13, 2017 6.150 6.450 6.050 6.250 73,589 +0.05(+0.81%)
Mar 10, 2017 6.050 6.500 6.050 6.200 38,042 -0.05(-0.80%)
Mar 09, 2017 6.200 6.450 6.100 6.250 25,455 +0.10(+1.63%)
Mar 08, 2017 5.950 6.350 5.950 6.150 24,873 +0.00(+0.00%)
Mar 07, 2017 6.100 6.400 5.700 6.150 93,782 -0.05(-0.81%)
Mar 06, 2017 6.500 6.550 6.200 6.200 24,534 -0.36(-5.52%)
Mar 03, 2017 6.700 6.700 6.400 6.562 9,613 -0.24(-3.49%)
Mar 02, 2017 6.950 6.950 6.650 6.800 6,635 -0.10(-1.45%)
Mar 01, 2017 6.550 7.150 6.550 6.900 39,412 +0.40(+6.15%)
Feb 28, 2017 6.600 6.789 6.500 6.500 8,066 -0.10(-1.52%)
Feb 27, 2017 6.500 6.600 6.400 6.600 135,683 +0.15(+2.33%)
Feb 24, 2017 6.250 6.400 6.250 6.450 11,530 +0.15(+2.38%)
Feb 23, 2017 6.350 6.500 6.300 6.300 19,212 -0.10(-1.56%)
Feb 22, 2017 6.400 6.450 6.350 6.400 34,647 +0.00(+0.00%)
Feb 21, 2017 6.300 6.550 6.300 6.400 13,736 -0.05(-0.78%)
Feb 17, 2017 6.450 6.450 6.450 0 +0.10(+1.57%)
Feb 16, 2017 6.650 6.650 6.200 6.350 28,029 -0.25(-3.79%)
Feb 15, 2017 6.600 6.705 6.400 6.600 55,212 +0.05(+0.76%)
Feb 14, 2017 6.650 6.650 6.400 6.550 268,927 -0.15(-2.24%)
Feb 13, 2017 7.200 7.200 6.650 6.700 53,596 -0.50(-6.94%)
Feb 10, 2017 7.300 7.300 7.050 7.200 18,923 -0.15(-2.04%)
Feb 09, 2017 7.100 7.350 7.050 7.350 12,463 +0.30(+4.26%)
Feb 08, 2017 7.250 7.250 7.050 7.050 12,963 -0.10(-1.40%)
Feb 07, 2017 7.150 7.200 7.050 7.150 6,283 -0.05(-0.69%)
Feb 06, 2017 7.200 7.200 7.100 7.200 3,972 +0.05(+0.70%)
Feb 03, 2017 7.350 7.350 7.000 7.150 13,731 -0.25(-3.38%)
Feb 02, 2017 7.300 7.400 7.150 7.400 7,459 +0.15(+2.07%)
Feb 01, 2017 7.350 7.400 7.175 7.250 8,335 +0.00(+0.00%)
Jan 31, 2017 7.350 7.450 7.250 7.250 6,640 -0.15(-2.03%)
Jan 30, 2017 7.350 7.500 7.262 7.400 6,423 +0.00(+0.00%)
Jan 27, 2017 7.350 7.500 7.250 7.400 19,496 +0.05(+0.68%)
Jan 26, 2017 7.400 7.450 7.150 7.350 12,198 -0.05(-0.68%)
Jan 25, 2017 7.400 7.500 7.200 7.400 68,309 -0.10(-1.33%)
Jan 24, 2017 7.350 7.500 7.150 7.500 16,974 +0.10(+1.35%)
Jan 23, 2017 7.500 7.500 7.250 7.400 14,950 -0.15(-1.99%)
Jan 20, 2017 7.350 7.800 7.350 7.550 23,894 +0.20(+2.72%)
Jan 19, 2017 7.354 7.450 7.200 7.350 22,790 -0.05(-0.68%)
Jan 18, 2017 7.350 7.550 7.300 7.400 6,063 +0.05(+0.68%)
Jan 17, 2017 7.300 7.500 7.200 7.350 42,859 +0.05(+0.68%)
Jan 13, 2017 7.300 7.300 7.300 0 -0.05(-0.68%)
Jan 12, 2017 7.450 7.450 7.300 7.350 11,419 -0.05(-0.68%)
Jan 11, 2017 7.950 7.950 7.330 7.400 110,885 -0.45(-5.73%)
Jan 10, 2017 7.900 7.950 7.450 7.850 19,120 +0.05(+0.64%)
Jan 09, 2017 7.950 7.950 7.800 7.800 18,860 -0.15(-1.89%)
Jan 06, 2017 7.900 8.000 7.838 7.950 28,563 +0.10(+1.27%)
Jan 05, 2017 7.732 8.000 7.636 7.850 39,606 +0.10(+1.29%)
Jan 04, 2017 7.750 7.950 7.700 7.750 17,149 -0.05(-0.64%)
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.