Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballantyne Strong Inc (NY: BTN )

N/A 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 (%)
Sep 30, 2014 4.490 4.500 4.390 4.450 96,251 +0.00(+0.00%)
Sep 29, 2014 4.380 4.490 4.265 4.450 20,562 -0.05(-1.11%)
Sep 26, 2014 4.300 4.500 4.300 4.500 138,925 +0.05(+1.12%)
Sep 25, 2014 4.250 4.490 4.250 4.450 48,047 +0.18(+4.22%)
Sep 24, 2014 4.360 4.390 4.260 4.270 1,663 -0.08(-1.84%)
Sep 23, 2014 4.350 4.450 4.310 4.350 5,732 +0.15(+3.57%)
Sep 22, 2014 4.150 4.380 4.150 4.200 44,403 +0.05(+1.20%)
Sep 19, 2014 4.530 4.600 4.150 4.150 39,648 -0.35(-7.78%)
Sep 18, 2014 4.520 4.640 4.444 4.500 109,537 -0.02(-0.44%)
Sep 17, 2014 4.380 4.570 4.380 4.520 27,092 +0.08(+1.80%)
Sep 16, 2014 4.600 4.600 4.200 4.440 144,921 -0.10(-2.20%)
Sep 15, 2014 4.600 4.560 4.450 4.540 15,909 -0.02(-0.44%)
Sep 12, 2014 4.590 4.600 4.425 4.560 15,453 -0.02(-0.44%)
Sep 11, 2014 4.440 4.600 4.170 4.580 31,767 +0.01(+0.22%)
Sep 10, 2014 4.510 4.690 4.510 4.570 66,112 -0.01(-0.22%)
Sep 09, 2014 4.460 4.600 4.360 4.580 55,416 +0.03(+0.66%)
Sep 08, 2014 4.520 4.600 4.500 4.550 130,419 -0.03(-0.66%)
Sep 05, 2014 4.500 4.600 4.360 4.580 57,170 +0.13(+2.92%)
Sep 04, 2014 4.430 4.600 4.430 4.450 112,321 -0.01(-0.22%)
Sep 03, 2014 4.260 4.600 4.260 4.460 123,764 +0.13(+3.00%)
Sep 02, 2014 4.560 4.560 4.248 4.330 69,915 -0.25(-5.50%)
Aug 29, 2014 4.490 4.582 4.582 4.582 319,400 +0.09(+2.05%)
Aug 28, 2014 4.190 4.490 4.190 4.490 114,614 +0.31(+7.42%)
Aug 27, 2014 4.050 4.250 4.045 4.180 74,803 +0.18(+4.50%)
Aug 26, 2014 3.790 4.080 3.750 4.000 101,096 +0.23(+6.10%)
Aug 25, 2014 3.780 3.830 3.730 3.770 71,410 +0.06(+1.62%)
Aug 22, 2014 3.710 3.750 3.700 3.710 14,126 -0.04(-1.07%)
Aug 21, 2014 3.830 3.850 3.680 3.750 23,442 +0.02(+0.54%)
Aug 20, 2014 3.750 3.765 3.750 3.730 53,314 -0.04(-1.06%)
Aug 19, 2014 3.770 3.840 3.760 3.770 17,964 -0.05(-1.31%)
Aug 18, 2014 3.810 3.850 3.770 3.820 26,927 +0.09(+2.41%)
Aug 15, 2014 3.892 3.895 3.650 3.730 50,780 -0.18(-4.60%)
Aug 14, 2014 3.910 3.963 3.850 3.910 13,562 +0.00(+0.00%)
Aug 13, 2014 4.050 3.970 3.950 3.910 8,223 -0.06(-1.51%)
Aug 12, 2014 4.050 4.050 3.920 3.970 10,761 -0.03(-0.75%)
Aug 11, 2014 3.950 4.000 3.900 4.000 48,496 +0.12(+3.09%)
Aug 08, 2014 3.920 3.990 3.780 3.880 28,804 +0.11(+2.92%)
Aug 07, 2014 3.825 3.825 3.713 3.770 16,905 -0.04(-1.05%)
Aug 06, 2014 3.730 3.810 3.730 3.810 15,236 +0.02(+0.53%)
Aug 05, 2014 3.817 3.835 3.700 3.790 21,170 -0.03(-0.79%)
Aug 04, 2014 3.850 3.915 3.690 3.820 53,717 -0.07(-1.80%)
Aug 01, 2014 3.840 3.906 3.826 3.890 24,668 +0.02(+0.52%)
Jul 31, 2014 3.820 3.880 3.820 3.870 19,018 -0.01(-0.26%)
Jul 30, 2014 3.850 3.960 3.840 3.880 31,746 +0.08(+2.11%)
Jul 29, 2014 3.900 3.900 3.790 3.800 12,342 -0.12(-3.06%)
Jul 28, 2014 3.950 3.960 3.853 3.920 16,479 +0.00(+0.00%)
Jul 25, 2014 3.750 3.940 3.750 3.920 19,504 +0.15(+3.98%)
Jul 24, 2014 3.760 3.870 3.710 3.770 19,138 -0.08(-2.08%)
Jul 23, 2014 3.820 3.900 3.750 3.850 25,218 -0.03(-0.77%)
Jul 22, 2014 3.940 3.940 3.820 3.880 17,198 -0.03(-0.77%)
Jul 21, 2014 3.960 3.960 3.910 3.910 18,625 +0.01(+0.26%)
Jul 18, 2014 3.880 3.920 3.821 3.900 15,827 +0.04(+1.04%)
Jul 17, 2014 3.860 3.930 3.860 3.860 21,554 -0.09(-2.28%)
Jul 16, 2014 4.010 4.030 3.910 3.950 32,388 -0.07(-1.74%)
Jul 15, 2014 4.070 4.080 4.000 4.020 11,584 -0.06(-1.47%)
Jul 14, 2014 3.990 4.140 3.980 4.080 58,517 +0.11(+2.77%)
Jul 11, 2014 3.900 4.030 3.900 3.970 23,613 +0.12(+3.12%)
Jul 10, 2014 3.970 3.970 3.850 3.850 45,753 -0.08(-2.04%)
Jul 09, 2014 3.990 4.000 3.710 3.930 83,738 -0.07(-1.75%)
Jul 08, 2014 4.080 4.140 4.000 4.000 30,903 -0.11(-2.68%)
Jul 07, 2014 4.210 4.210 4.050 4.110 18,773 -0.14(-3.29%)
Jul 03, 2014 4.120 4.250 4.250 4.250 3,100 +0.09(+2.16%)
Jul 02, 2014 4.110 4.169 4.100 4.160 51,223 +0.03(+0.73%)
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.