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 (%)
Jun 30, 2022 2.444 2.444 2.350 2.410 18,530 -0.09(-3.60%)
Jun 29, 2022 2.412 2.500 2.412 2.500 1,730 +0.04(+1.63%)
Jun 28, 2022 2.450 2.490 2.450 2.460 2,725 +0.01(+0.41%)
Jun 27, 2022 2.370 2.500 2.360 2.450 16,858 +0.01(+0.41%)
Jun 24, 2022 2.400 2.460 2.230 2.440 26,857 +0.07(+2.95%)
Jun 23, 2022 2.480 2.510 2.355 2.370 58,877 -0.04(-1.66%)
Jun 22, 2022 2.310 2.540 2.310 2.410 31,974 -0.03(-1.23%)
Jun 21, 2022 2.490 2.490 2.410 2.440 65,631 -0.05(-2.01%)
Jun 17, 2022 2.470 2.530 2.320 2.490 69,368 +0.04(+1.63%)
Jun 16, 2022 2.430 2.567 2.400 2.450 54,211 -0.02(-0.81%)
Jun 15, 2022 2.350 2.550 2.350 2.470 64,014 +0.07(+2.92%)
Jun 14, 2022 2.530 2.600 2.384 2.400 119,769 -0.15(-5.88%)
Jun 13, 2022 2.630 2.670 2.520 2.550 83,171 -0.20(-7.27%)
Jun 10, 2022 2.782 2.782 2.740 2.750 46,925 -0.05(-1.79%)
Jun 09, 2022 2.840 2.840 2.780 2.800 51,987 -0.07(-2.44%)
Jun 08, 2022 2.840 2.870 2.810 2.870 12,812 +0.05(+1.77%)
Jun 07, 2022 2.790 2.850 2.740 2.820 15,019 +0.03(+1.08%)
Jun 06, 2022 2.877 2.920 2.787 2.790 72,051 -0.13(-4.47%)
Jun 03, 2022 2.880 2.930 2.830 2.920 53,866 +0.00(+0.06%)
Jun 02, 2022 2.800 2.990 2.800 2.919 43,582 +0.12(+4.24%)
Jun 01, 2022 2.966 2.966 2.770 2.800 24,277 -0.12(-4.11%)
May 31, 2022 2.650 2.955 2.650 2.920 42,206 -0.08(-2.67%)
May 27, 2022 2.990 3.030 2.970 3.000 52,208 +0.02(+0.67%)
May 26, 2022 2.920 3.000 2.900 2.980 20,176 +0.03(+1.02%)
May 25, 2022 2.930 3.000 2.909 2.950 9,965 +0.01(+0.34%)
May 24, 2022 2.892 2.950 2.892 2.940 11,990 -0.05(-1.67%)
May 23, 2022 2.980 3.000 2.882 2.990 8,512 +0.02(+0.67%)
May 20, 2022 3.000 3.000 2.910 2.970 15,717 -0.01(-0.34%)
May 19, 2022 2.980 3.060 2.950 2.980 10,052 +0.03(+1.02%)
May 18, 2022 3.020 3.027 2.920 2.950 17,367 -0.09(-2.96%)
May 17, 2022 2.990 3.090 2.990 3.040 14,576 +0.03(+1.00%)
May 16, 2022 2.990 3.100 2.990 3.010 7,293 -0.04(-1.31%)
May 13, 2022 2.980 3.105 2.950 3.050 38,895 +0.12(+4.10%)
May 12, 2022 2.900 2.960 2.750 2.930 36,733 +0.12(+4.09%)
May 11, 2022 2.910 2.960 2.810 2.815 26,150 -0.10(-3.26%)
May 10, 2022 2.950 2.955 2.831 2.910 13,565 -0.03(-1.02%)
May 09, 2022 2.930 2.980 2.840 2.940 27,649 -0.06(-2.00%)
May 06, 2022 3.030 3.060 3.000 3.000 11,379 -0.11(-3.54%)
May 05, 2022 3.020 3.110 2.960 3.110 33,586 -0.01(-0.32%)
May 04, 2022 3.020 3.120 3.000 3.120 12,490 +0.04(+1.30%)
May 03, 2022 2.970 3.080 2.970 3.080 8,119 +0.09(+3.01%)
May 02, 2022 3.060 3.065 2.960 2.990 23,412 -0.06(-1.97%)
Apr 29, 2022 3.010 3.107 2.990 3.050 23,329 +0.01(+0.33%)
Apr 28, 2022 3.030 3.060 2.960 3.040 25,489 -0.04(-1.30%)
Apr 27, 2022 3.050 3.150 3.036 3.080 17,483 +0.06(+1.99%)
Apr 26, 2022 3.030 3.070 3.020 3.020 10,241 -0.01(-0.33%)
Apr 25, 2022 2.990 3.070 2.980 3.030 5,935 -0.02(-0.66%)
Apr 22, 2022 3.050 3.060 3.007 3.050 15,429 -0.02(-0.65%)
Apr 21, 2022 3.040 3.120 2.940 3.070 32,019 -0.08(-2.54%)
Apr 20, 2022 3.100 3.340 3.030 3.150 13,122 +0.08(+2.61%)
Apr 19, 2022 3.100 3.110 3.002 3.070 8,967 +0.04(+1.32%)
Apr 18, 2022 3.092 3.092 3.030 3.030 6,364 -0.07(-2.26%)
Apr 14, 2022 3.100 3.110 2.970 3.100 24,060 +0.04(+1.31%)
Apr 13, 2022 3.080 3.110 3.010 3.060 22,007 -0.04(-1.29%)
Apr 12, 2022 3.060 3.110 3.000 3.100 28,098 -0.01(-0.32%)
Apr 11, 2022 3.430 3.430 2.970 3.110 45,988 -0.03(-0.96%)
Apr 08, 2022 3.140 3.150 3.110 3.140 40,030 +0.08(+2.61%)
Apr 07, 2022 3.100 3.150 2.980 3.060 34,563 -0.08(-2.55%)
Apr 06, 2022 3.150 3.180 3.080 3.140 8,227 -0.13(-3.98%)
Apr 05, 2022 3.050 3.270 3.000 3.270 51,134 +0.17(+5.48%)
Apr 04, 2022 3.100 3.140 3.070 3.100 27,984 +0.03(+0.98%)
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.