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, 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%)
Mar 01, 2018 5.150 5.200 5.150 5.150 3,342 +0.10(+1.98%)
Feb 28, 2018 5.200 5.250 5.050 5.050 41,255 -0.15(-2.88%)
Feb 27, 2018 5.150 5.200 5.100 5.200 60,504 +0.15(+2.97%)
Feb 26, 2018 5.150 5.156 5.050 5.050 8,851 -0.10(-1.94%)
Feb 23, 2018 5.100 5.175 5.000 5.150 9,327 +0.17(+3.35%)
Feb 22, 2018 4.950 5.000 4.900 4.983 15,446 +0.08(+1.58%)
Feb 21, 2018 5.050 5.050 4.900 4.905 7,096 -0.04(-0.90%)
Feb 20, 2018 4.900 5.050 4.850 4.950 6,876 +0.03(+0.51%)
Feb 16, 2018 4.925 4.925 4.925 0 +0.12(+2.60%)
Feb 15, 2018 4.650 4.874 4.650 4.800 32,308 -0.02(-0.48%)
Feb 14, 2018 4.792 4.850 4.792 4.823 1,048 +0.07(+1.54%)
Feb 13, 2018 4.700 4.850 4.700 4.750 16,395 +0.15(+3.26%)
Feb 12, 2018 4.165 4.740 4.165 4.600 3,742 +0.00(+0.00%)
Feb 09, 2018 4.650 4.850 4.600 4.600 27,309 -0.05(-1.08%)
Feb 08, 2018 4.600 4.750 4.524 4.650 16,098 +0.05(+1.09%)
Feb 07, 2018 4.612 4.300 4.600 7,053 +0.30(+6.98%)
Feb 06, 2018 3.950 4.400 3.950 4.300 208,287 -0.10(-2.27%)
Feb 05, 2018 4.400 4.400 4.400 4.400 8,691 -0.15(-3.30%)
Feb 02, 2018 4.525 4.650 4.460 4.550 7,955 -0.10(-2.15%)
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.