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 (%)
May 31, 2013 4.160 4.200 4.020 4.020 54,572 -0.15(-3.60%)
May 30, 2013 4.160 4.220 4.100 4.170 51,979 -0.01(-0.24%)
May 29, 2013 4.190 4.190 4.140 4.180 20,785 -0.02(-0.48%)
May 28, 2013 4.190 4.200 4.130 4.200 63,213 +0.01(+0.24%)
May 24, 2013 4.170 4.199 4.110 4.190 43,825 +0.03(+0.72%)
May 23, 2013 4.150 4.200 4.130 4.160 22,726 -0.04(-0.95%)
May 22, 2013 4.210 4.220 4.150 4.200 67,562 +0.02(+0.48%)
May 21, 2013 4.140 4.240 4.120 4.180 47,153 +0.02(+0.48%)
May 20, 2013 4.130 4.210 4.120 4.160 39,686 +0.01(+0.24%)
May 17, 2013 4.150 4.190 4.133 4.150 26,320 +0.04(+0.97%)
May 16, 2013 4.120 4.190 4.070 4.110 58,272 -0.01(-0.24%)
May 15, 2013 4.160 4.180 4.110 4.120 66,144 +0.02(+0.49%)
May 13, 2013 4.250 4.250 4.100 4.100 241,241 -0.36(-8.07%)
May 10, 2013 4.720 4.720 4.350 4.460 267,040 -0.30(-6.30%)
May 09, 2013 4.770 4.800 4.750 4.760 84,062 -0.02(-0.42%)
May 08, 2013 4.610 4.780 4.610 4.780 112,114 +0.18(+3.91%)
May 07, 2013 4.550 4.600 4.510 4.600 134,593 +0.07(+1.55%)
May 06, 2013 4.500 4.550 4.470 4.530 56,978 +0.05(+1.12%)
May 03, 2013 4.370 4.500 4.390 4.480 78,234 +0.09(+2.05%)
May 02, 2013 4.400 4.400 4.340 4.390 84,304 -0.01(-0.23%)
May 01, 2013 4.490 4.500 4.400 4.400 108,432 -0.09(-2.00%)
Apr 30, 2013 4.470 4.500 4.410 4.490 54,050 +0.01(+0.22%)
Apr 29, 2013 4.400 4.480 4.400 4.480 98,149 +0.09(+2.05%)
Apr 26, 2013 4.370 4.410 4.350 4.390 49,079 +0.01(+0.23%)
Apr 25, 2013 4.370 4.460 4.330 4.380 84,448 +0.05(+1.15%)
Apr 24, 2013 4.320 4.370 4.300 4.330 78,915 +0.03(+0.70%)
Apr 23, 2013 4.300 4.340 4.260 4.300 51,509 +0.01(+0.23%)
Apr 22, 2013 4.290 4.300 4.250 4.290 93,362 +0.01(+0.23%)
Apr 19, 2013 4.300 4.330 4.260 4.280 40,581 -0.02(-0.47%)
Apr 18, 2013 4.380 4.390 4.280 4.300 77,163 -0.10(-2.27%)
Apr 17, 2013 4.410 4.430 4.390 4.400 58,870 -0.06(-1.35%)
Apr 16, 2013 4.470 4.520 4.430 4.460 93,437 +0.04(+0.90%)
Apr 15, 2013 4.530 4.570 4.335 4.420 120,066 -0.11(-2.43%)
Apr 12, 2013 4.430 4.560 4.400 4.530 75,580 +0.12(+2.72%)
Apr 11, 2013 4.400 4.430 4.350 4.410 77,539 +0.01(+0.23%)
Apr 10, 2013 4.390 4.420 4.300 4.400 164,892 +0.07(+1.62%)
Apr 09, 2013 4.350 4.350 4.280 4.330 113,813 +0.02(+0.46%)
Apr 08, 2013 4.280 4.310 4.210 4.310 98,859 +0.05(+1.17%)
Apr 05, 2013 4.210 4.270 4.150 4.260 86,586 +0.03(+0.71%)
Apr 04, 2013 4.280 4.290 4.210 4.230 59,664 -0.02(-0.47%)
Apr 03, 2013 4.240 4.260 4.220 4.250 71,627 -0.01(-0.23%)
Apr 02, 2013 4.310 4.310 4.250 4.260 176,301 -0.04(-0.93%)
Apr 01, 2013 4.270 4.350 4.250 4.300 276,609 +0.07(+1.65%)
Mar 28, 2013 4.050 4.290 4.040 4.230 270,541 +0.16(+3.93%)
Mar 27, 2013 4.000 4.080 4.000 4.070 105,322 +0.04(+0.99%)
Mar 26, 2013 4.020 4.050 4.010 4.030 37,999 -0.01(-0.25%)
Mar 25, 2013 4.030 4.070 3.980 4.040 59,374 +0.02(+0.55%)
Mar 22, 2013 4.050 4.050 4.000 4.018 62,071 -0.02(-0.54%)
Mar 21, 2013 4.020 4.050 3.990 4.040 78,636 +0.04(+1.00%)
Mar 20, 2013 3.980 4.100 3.980 4.000 145,716 +0.00(+0.00%)
Mar 19, 2013 4.050 4.080 4.000 4.000 94,230 -0.05(-1.23%)
Mar 18, 2013 4.050 4.086 4.000 4.050 174,810 +0.05(+1.25%)
Mar 15, 2013 4.000 4.080 4.000 4.000 99,762 +0.01(+0.25%)
Mar 14, 2013 3.900 4.090 3.900 3.990 174,677 +0.06(+1.53%)
Mar 13, 2013 3.950 3.970 3.860 3.930 97,392 -0.01(-0.25%)
Mar 12, 2013 3.990 4.010 3.920 3.940 76,236 -0.09(-2.23%)
Mar 11, 2013 4.040 4.280 3.930 4.030 408,847 +0.34(+9.21%)
Mar 08, 2013 3.730 3.779 3.640 3.690 75,709 -0.04(-1.07%)
Mar 07, 2013 3.860 3.860 3.660 3.730 175,575 -0.14(-3.62%)
Mar 06, 2013 3.860 3.890 3.780 3.870 56,450 +0.00(+0.00%)
Mar 05, 2013 3.770 3.920 3.700 3.870 154,479 +0.14(+3.75%)
Mar 04, 2013 3.540 3.779 3.540 3.730 101,958 +0.15(+4.19%)
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.