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, 2008 1.800 1.800 1.750 1.750 600 +0.00(+0.00%)
Oct 30, 2008 1.750 1.850 1.750 1.750 13,575 +0.00(+0.00%)
Oct 29, 2008 1.700 1.750 1.640 1.750 7,700 -0.04(-2.23%)
Oct 28, 2008 1.760 1.800 1.500 1.790 13,900 +0.15(+9.21%)
Oct 27, 2008 1.600 1.639 1.600 1.639 700 -0.01(-0.67%)
Oct 24, 2008 1.500 1.700 1.500 1.650 0 +0.03(+1.85%)
Oct 23, 2008 1.710 1.710 1.510 1.620 2,700 -0.21(-11.48%)
Oct 22, 2008 1.920 1.920 1.700 1.830 8,800 -0.12(-6.15%)
Oct 21, 2008 1.900 1.950 1.878 1.950 5,880 +0.06(+3.17%)
Oct 20, 2008 1.890 1.900 1.890 1.890 3,215 +0.00(+0.00%)
Oct 17, 2008 1.860 1.890 1.860 1.890 0 +0.04(+2.16%)
Oct 16, 2008 1.738 1.850 1.700 1.850 6,953 +0.10(+5.71%)
Oct 15, 2008 1.740 1.800 1.740 1.750 5,100 -0.14(-7.41%)
Oct 14, 2008 1.770 2.050 1.600 1.890 40,316 +0.04(+2.16%)
Oct 13, 2008 1.720 1.850 1.700 1.850 10,950 +0.23(+14.20%)
Oct 10, 2008 1.700 1.700 1.550 1.620 0 -0.01(-0.61%)
Oct 09, 2008 1.900 1.900 1.520 1.630 51,414 -0.27(-14.21%)
Oct 08, 2008 2.000 2.000 1.860 1.900 26,928 -0.20(-9.52%)
Oct 07, 2008 1.970 2.100 1.900 2.100 21,047 +0.23(+12.30%)
Oct 06, 2008 1.860 1.914 1.700 1.870 18,620 -0.03(-1.58%)
Oct 03, 2008 1.962 2.000 1.900 1.900 0 -0.10(-5.00%)
Oct 02, 2008 2.230 2.230 1.950 2.000 17,497 -0.14(-6.54%)
Oct 01, 2008 2.000 2.170 1.960 2.140 21,764 +0.18(+9.18%)
Sep 30, 2008 1.990 2.050 1.890 1.960 38,798 -0.02(-1.01%)
Sep 29, 2008 2.050 2.050 1.950 1.980 1,438 -0.07(-3.41%)
Sep 26, 2008 2.030 2.120 1.850 2.050 0 -0.05(-2.38%)
Sep 25, 2008 2.150 2.170 1.990 2.100 21,835 +0.05(+2.44%)
Sep 24, 2008 2.050 2.090 1.990 2.050 14,800 -0.03(-1.44%)
Sep 23, 2008 2.000 2.100 1.960 2.080 19,427 +0.06(+2.97%)
Sep 22, 2008 2.030 2.180 2.000 2.020 9,400 -0.08(-3.81%)
Sep 19, 2008 2.270 2.300 2.100 2.100 0 +0.16(+8.25%)
Sep 18, 2008 2.350 2.400 1.550 1.940 117,175 -0.45(-18.83%)
Sep 17, 2008 2.530 2.690 1.750 2.390 191,550 -1.60(-40.10%)
Sep 16, 2008 4.000 4.100 3.650 3.990 9,800 -0.01(-0.25%)
Sep 15, 2008 4.120 4.210 3.790 4.000 5,800 -0.21(-4.99%)
Sep 12, 2008 4.060 4.210 4.050 4.210 0 +0.06(+1.45%)
Sep 11, 2008 4.160 4.160 4.000 4.150 5,875 -0.01(-0.24%)
Sep 10, 2008 4.160 4.160 4.150 4.160 4,915 +0.00(+0.00%)
Sep 09, 2008 4.230 4.230 4.160 4.160 2,520 -0.06(-1.42%)
Sep 08, 2008 4.100 4.290 4.050 4.220 10,807 +0.13(+3.18%)
Sep 05, 2008 4.063 4.120 4.030 4.090 0 +0.02(+0.49%)
Sep 04, 2008 4.070 4.120 4.070 4.070 1,800 -0.09(-2.16%)
Sep 03, 2008 4.100 4.160 4.100 4.160 3,665 +0.01(+0.24%)
Sep 02, 2008 4.350 4.350 4.120 4.150 2,200 -0.18(-4.16%)
Aug 29, 2008 4.220 4.330 4.220 4.330 0 +0.00(+0.00%)
Aug 28, 2008 4.330 4.330 4.330 4.330 0 +0.00(+0.00%)
Aug 27, 2008 4.260 4.330 4.260 4.330 1,100 +0.08(+1.88%)
Aug 26, 2008 4.400 4.400 4.250 4.250 14,980 -0.20(-4.49%)
Aug 25, 2008 4.400 4.500 4.300 4.450 15,400 +0.10(+2.30%)
Aug 22, 2008 4.300 4.350 4.260 4.350 0 +0.15(+3.57%)
Aug 21, 2008 4.150 4.200 4.150 4.200 700 +0.05(+1.20%)
Aug 20, 2008 4.150 4.160 4.150 4.150 1,300 -0.04(-0.98%)
Aug 19, 2008 4.100 4.191 4.100 4.191 1,900 +0.00(+0.02%)
Aug 18, 2008 4.240 4.250 4.060 4.190 8,487 +0.04(+0.96%)
Aug 15, 2008 4.250 4.500 4.100 4.150 0 -0.12(-2.81%)
Aug 14, 2008 4.200 4.500 4.160 4.270 59,300 +0.07(+1.67%)
Aug 13, 2008 4.250 4.300 4.060 4.200 24,925 -0.04(-0.94%)
Aug 12, 2008 4.160 4.320 4.070 4.240 220,465 +0.00(+0.00%)
Aug 11, 2008 4.270 4.290 4.170 4.240 2,200 -0.13(-2.97%)
Aug 08, 2008 4.230 4.390 4.230 4.370 3,100 +0.05(+1.16%)
Aug 07, 2008 4.350 4.350 4.250 4.320 5,900 -0.04(-0.92%)
Aug 06, 2008 4.260 4.360 4.230 4.360 2,900 +0.13(+3.07%)
Aug 05, 2008 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
Aug 04, 2008 4.223 4.250 4.030 4.230 7,900 -0.07(-1.63%)
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.