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 (%)
Oct 31, 2017 6.300 6.382 6.300 6.367 6,782 -0.08(-1.29%)
Oct 30, 2017 6.250 6.450 5.750 6.450 186,952 +0.10(+1.57%)
Oct 27, 2017 6.250 6.350 6.100 6.350 10,517 +0.05(+0.79%)
Oct 26, 2017 6.250 6.300 6.200 6.300 47,050 +0.04(+0.60%)
Oct 25, 2017 6.274 6.300 6.200 6.263 7,282 +0.01(+0.20%)
Oct 24, 2017 5.850 6.250 5.850 6.250 9,428 -0.05(-0.79%)
Oct 23, 2017 6.150 6.300 6.150 6.300 11,763 +0.10(+1.61%)
Oct 20, 2017 6.250 6.300 6.200 6.200 50,705 +0.05(+0.81%)
Oct 19, 2017 6.050 6.200 6.050 6.150 1,250 -0.05(-0.81%)
Oct 18, 2017 5.998 6.200 5.998 6.200 10,991 +0.25(+4.20%)
Oct 17, 2017 5.950 6.100 5.900 5.950 6,040 -0.05(-0.83%)
Oct 16, 2017 5.966 6.000 5.950 6.000 5,303 +0.05(+0.84%)
Oct 13, 2017 5.900 5.950 5.850 5.950 1,184 +0.10(+1.71%)
Oct 12, 2017 5.850 5.900 5.850 5.850 3,321 +0.07(+1.30%)
Oct 11, 2017 5.850 5.900 5.775 5.775 9,124 -0.17(-2.94%)
Oct 10, 2017 5.850 5.950 5.750 5.950 13,813 +0.10(+1.71%)
Oct 09, 2017 5.901 5.987 5.756 5.850 7,962 -0.35(-5.65%)
Oct 06, 2017 6.000 6.200 5.650 6.200 23,640 +0.20(+3.33%)
Oct 05, 2017 6.112 6.150 6.000 6.000 3,351 +0.00(+0.00%)
Oct 04, 2017 5.950 6.200 5.950 6.000 8,630 +0.00(+0.00%)
Oct 03, 2017 6.150 6.150 6.000 6.000 4,709 -0.20(-3.23%)
Oct 02, 2017 6.100 6.252 6.100 6.200 3,274 +0.10(+1.64%)
Sep 29, 2017 6.200 6.350 6.100 6.100 2,690 -0.10(-1.61%)
Sep 28, 2017 6.100 6.200 6.050 6.200 16,443 +0.20(+3.33%)
Sep 27, 2017 6.150 6.250 6.000 6.000 3,969 -0.25(-4.00%)
Sep 26, 2017 6.200 6.250 6.150 6.250 11,752 +0.20(+3.31%)
Sep 25, 2017 6.150 6.300 6.050 6.050 12,785 -0.30(-4.72%)
Sep 22, 2017 6.150 6.350 6.050 6.350 13,480 +0.15(+2.42%)
Sep 21, 2017 6.192 6.200 6.043 6.200 5,365 +0.20(+3.33%)
Sep 20, 2017 6.250 6.250 6.000 6.000 40,265 -0.25(-4.00%)
Sep 19, 2017 6.250 6.250 6.000 6.250 25,703 -0.05(-0.79%)
Sep 18, 2017 6.600 6.600 6.050 6.300 24,909 -0.30(-4.55%)
Sep 15, 2017 6.250 6.600 6.250 6.600 20,677 +0.05(+0.76%)
Sep 14, 2017 6.350 6.550 6.050 6.550 56,295 -0.10(-1.50%)
Sep 13, 2017 6.112 6.650 6.050 6.650 17,440 +0.55(+9.02%)
Sep 12, 2017 6.150 6.200 6.100 6.100 14,740 -0.05(-0.81%)
Sep 11, 2017 6.400 6.650 6.150 6.150 35,991 -0.30(-4.65%)
Sep 08, 2017 6.200 6.450 6.200 6.450 8,689 +0.10(+1.57%)
Sep 07, 2017 6.311 6.400 6.200 6.350 16,188 +0.10(+1.60%)
Sep 06, 2017 6.300 6.500 6.200 6.250 11,773 -0.10(-1.57%)
Sep 05, 2017 6.300 6.500 6.100 6.350 28,222 -0.10(-1.55%)
Sep 01, 2017 6.250 6.250 6.250 6.450 10,715 +0.15(+2.38%)
Aug 31, 2017 6.450 6.700 6.300 6.300 25,531 -0.40(-5.97%)
Aug 30, 2017 6.400 6.700 6.007 6.700 27,935 +0.25(+3.88%)
Aug 29, 2017 6.400 6.675 6.400 6.450 29,206 +0.10(+1.57%)
Aug 28, 2017 6.600 6.700 6.350 6.350 20,088 -0.30(-4.51%)
Aug 25, 2017 6.550 6.700 6.500 6.650 14,640 +0.10(+1.53%)
Aug 24, 2017 6.445 6.600 6.405 6.550 14,564 -0.05(-0.76%)
Aug 23, 2017 6.500 6.600 6.300 6.600 17,933 +0.05(+0.76%)
Aug 22, 2017 6.200 6.600 6.200 6.550 19,891 +0.25(+3.97%)
Aug 21, 2017 6.500 6.600 6.300 6.300 8,442 -0.30(-4.55%)
Aug 18, 2017 6.400 6.600 6.400 6.600 15,798 +0.20(+3.12%)
Aug 17, 2017 6.700 6.800 6.300 6.400 17,072 -0.05(-0.78%)
Aug 16, 2017 6.582 6.582 6.050 6.450 39,643 +0.00(+0.00%)
Aug 15, 2017 6.400 6.800 6.250 6.450 40,568 +0.10(+1.57%)
Aug 14, 2017 6.150 6.350 5.850 6.350 104,210 +0.25(+4.10%)
Aug 11, 2017 5.850 6.100 5.800 6.100 197,193 +0.30(+5.17%)
Aug 10, 2017 5.700 6.050 5.550 5.800 187,437 +0.20(+3.57%)
Aug 09, 2017 6.120 6.120 5.500 5.600 26,682 -0.40(-6.67%)
Aug 08, 2017 6.100 6.200 5.900 6.000 125,347 -0.80(-11.76%)
Aug 07, 2017 6.684 6.800 6.500 6.800 3,291 +0.30(+4.57%)
Aug 04, 2017 6.450 6.503 6.450 6.503 1,279 +0.00(+0.04%)
Aug 03, 2017 6.500 6.550 6.400 6.500 41,090 -0.10(-1.52%)
Aug 02, 2017 6.650 6.650 6.350 6.600 25,796 -0.10(-1.49%)
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.