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 (%)
Sep 30, 2016 6.890 7.010 6.830 7.000 19,465 +0.14(+2.04%)
Sep 29, 2016 6.650 6.980 6.500 6.860 83,983 +0.36(+5.54%)
Sep 28, 2016 6.600 6.739 6.300 6.500 53,691 -0.26(-3.85%)
Sep 27, 2016 6.680 6.890 6.650 6.760 64,192 +0.16(+2.42%)
Sep 26, 2016 6.500 6.800 6.470 6.600 66,422 +0.18(+2.87%)
Sep 23, 2016 6.150 6.500 6.070 6.416 81,212 +0.35(+5.70%)
Sep 22, 2016 6.140 6.190 6.060 6.070 17,253 -0.06(-0.98%)
Sep 21, 2016 6.100 6.190 6.060 6.130 15,649 +0.00(+0.00%)
Sep 20, 2016 6.280 6.280 6.080 6.130 33,128 -0.11(-1.76%)
Sep 19, 2016 6.240 6.290 6.040 6.240 30,671 -0.04(-0.64%)
Sep 16, 2016 6.060 6.300 6.060 6.280 22,879 +0.16(+2.61%)
Sep 15, 2016 6.150 6.300 6.040 6.120 54,434 -0.04(-0.65%)
Sep 14, 2016 6.300 6.350 6.135 6.160 21,557 -0.12(-1.91%)
Sep 13, 2016 6.280 6.395 6.159 6.280 30,898 -0.03(-0.48%)
Sep 12, 2016 6.180 6.340 5.940 6.310 47,781 +0.20(+3.27%)
Sep 09, 2016 6.370 6.400 6.010 6.110 44,794 -0.24(-3.78%)
Sep 08, 2016 6.280 6.450 6.280 6.350 12,322 +0.07(+1.11%)
Sep 07, 2016 6.350 6.420 6.280 6.280 29,617 -0.07(-1.10%)
Sep 06, 2016 6.390 6.400 6.320 6.350 16,925 +0.01(+0.16%)
Sep 02, 2016 6.430 6.340 6.340 6.340 14,000 +0.00(+0.00%)
Sep 01, 2016 6.200 6.471 6.200 6.340 34,789 +0.14(+2.26%)
Aug 31, 2016 6.170 6.390 6.130 6.200 28,364 +0.05(+0.81%)
Aug 30, 2016 6.070 6.200 6.070 6.150 24,235 +0.00(+0.00%)
Aug 29, 2016 5.990 6.250 5.980 6.150 77,946 +0.22(+3.71%)
Aug 26, 2016 5.870 5.940 5.790 5.930 34,406 +0.03(+0.51%)
Aug 25, 2016 5.845 5.945 5.810 5.900 4,535 +0.00(+0.00%)
Aug 24, 2016 5.940 5.950 5.750 5.900 31,487 -0.01(-0.17%)
Aug 23, 2016 5.940 5.940 5.780 5.910 16,874 +0.01(+0.17%)
Aug 22, 2016 5.780 5.900 5.650 5.900 26,664 +0.06(+1.03%)
Aug 19, 2016 5.650 5.840 5.600 5.840 24,829 +0.14(+2.46%)
Aug 18, 2016 5.740 5.800 5.650 5.700 24,303 -0.01(-0.18%)
Aug 17, 2016 5.640 5.720 5.553 5.710 10,906 +0.10(+1.78%)
Aug 16, 2016 5.640 5.690 5.560 5.610 16,934 -0.03(-0.53%)
Aug 15, 2016 5.550 5.670 5.500 5.640 13,741 +0.10(+1.81%)
Aug 12, 2016 5.500 5.540 5.470 5.540 6,701 +0.04(+0.73%)
Aug 11, 2016 5.470 5.550 5.402 5.500 12,583 -0.03(-0.54%)
Aug 10, 2016 5.510 5.540 5.400 5.530 17,078 +0.08(+1.47%)
Aug 09, 2016 5.245 5.480 5.245 5.450 37,991 +0.18(+3.42%)
Aug 08, 2016 5.229 5.310 5.229 5.270 5,706 +0.07(+1.35%)
Aug 05, 2016 5.440 5.440 5.150 5.200 11,170 +0.05(+0.97%)
Aug 04, 2016 5.110 5.190 5.110 5.150 5,689 +0.00(+0.00%)
Aug 03, 2016 5.200 5.220 5.110 5.150 5,465 -0.07(-1.34%)
Aug 02, 2016 5.280 5.280 5.160 5.220 5,918 +0.04(+0.77%)
Aug 01, 2016 5.180 5.400 5.180 5.180 3,590 -0.04(-0.77%)
Jul 29, 2016 5.260 5.400 5.210 5.220 4,973 -0.14(-2.61%)
Jul 28, 2016 5.150 5.360 5.150 5.360 5,243 +0.18(+3.47%)
Jul 27, 2016 5.210 5.310 5.170 5.180 3,615 -0.07(-1.33%)
Jul 26, 2016 5.140 5.250 5.140 5.250 8,671 +0.08(+1.55%)
Jul 25, 2016 5.210 5.250 5.160 5.170 9,679 -0.08(-1.52%)
Jul 22, 2016 5.258 5.258 5.140 5.250 2,460 +0.10(+1.94%)
Jul 21, 2016 5.260 5.324 5.150 5.150 7,315 -0.13(-2.46%)
Jul 20, 2016 5.320 5.400 5.280 5.280 4,958 -0.07(-1.31%)
Jul 19, 2016 5.290 5.360 5.290 5.350 6,073 +0.10(+1.90%)
Jul 18, 2016 5.250 5.290 5.250 5.250 4,131 +0.00(+0.00%)
Jul 15, 2016 5.290 5.302 5.250 5.250 8,835 -0.08(-1.50%)
Jul 14, 2016 5.240 5.340 5.230 5.330 10,063 +0.12(+2.30%)
Jul 13, 2016 5.240 5.240 5.150 5.210 2,645 +0.00(+0.00%)
Jul 12, 2016 5.140 5.250 5.140 5.210 6,495 +0.01(+0.19%)
Jul 11, 2016 5.100 5.230 5.100 5.200 9,540 +0.02(+0.39%)
Jul 08, 2016 5.295 5.390 5.160 5.180 3,061 +0.01(+0.19%)
Jul 07, 2016 5.268 5.329 5.170 5.170 7,180 +0.03(+0.58%)
Jul 06, 2016 5.200 5.220 5.090 5.140 8,813 -0.18(-3.38%)
Jul 05, 2016 5.150 5.320 5.100 5.320 8,745 +0.20(+3.91%)
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.