Skip to main content
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 (%)
Feb 26, 2010 4.020 4.230 4.020 4.110 57,970 +0.03(+0.74%)
Feb 25, 2010 3.870 4.140 3.790 4.080 31,210 +0.18(+4.62%)
Feb 24, 2010 3.950 4.000 3.900 3.900 19,444 -0.13(-3.23%)
Feb 23, 2010 4.470 4.470 4.000 4.030 61,600 +0.03(+0.75%)
Feb 22, 2010 4.000 4.100 3.930 4.000 30,765 -0.01(-0.25%)
Feb 19, 2010 3.950 4.100 3.880 4.010 60,725 +0.07(+1.78%)
Feb 18, 2010 3.970 4.060 3.940 3.940 38,021 -0.08(-1.99%)
Feb 17, 2010 4.000 4.070 3.840 4.020 14,500 +0.03(+0.75%)
Feb 16, 2010 4.000 4.080 3.940 3.990 26,000 +0.02(+0.50%)
Feb 12, 2010 3.780 3.970 3.970 3.970 33,400 +0.13(+3.39%)
Feb 11, 2010 4.100 4.100 3.830 3.840 50,847 -0.26(-6.34%)
Feb 10, 2010 4.010 4.100 4.000 4.100 57,651 +0.09(+2.24%)
Feb 09, 2010 3.760 4.050 3.760 4.010 115,969 +0.26(+6.94%)
Feb 08, 2010 3.540 3.900 3.520 3.750 67,428 +0.23(+6.54%)
Feb 05, 2010 3.300 3.520 3.300 3.520 16,876 +0.04(+1.14%)
Feb 04, 2010 3.500 3.560 3.420 3.480 283,927 -0.02(-0.57%)
Feb 03, 2010 3.550 3.550 3.500 3.500 34,533 -0.02(-0.57%)
Feb 02, 2010 3.540 3.570 3.519 3.520 28,698 -0.03(-0.85%)
Feb 01, 2010 3.250 3.620 3.250 3.550 56,414 +0.22(+6.61%)
Jan 29, 2010 3.200 3.620 3.160 3.330 1,037,869 +0.15(+4.72%)
Jan 28, 2010 3.200 3.250 3.160 3.180 44,680 +0.01(+0.32%)
Jan 27, 2010 3.240 3.250 3.150 3.170 291,956 -0.06(-1.86%)
Jan 26, 2010 3.180 3.300 3.121 3.230 27,100 +0.03(+0.94%)
Jan 25, 2010 3.240 3.300 3.170 3.200 46,150 -0.00(-0.00%)
Jan 22, 2010 3.230 3.230 3.100 3.200 28,230 +0.00(+0.00%)
Jan 21, 2010 3.320 3.320 3.150 3.200 26,570 -0.10(-3.03%)
Jan 20, 2010 3.300 3.300 3.220 3.300 17,400 +0.00(+0.00%)
Jan 19, 2010 3.400 3.400 3.250 3.300 30,791 -0.07(-2.08%)
Jan 15, 2010 3.450 3.370 3.370 3.370 3,900 -0.03(-0.88%)
Jan 14, 2010 3.480 3.600 3.370 3.400 29,203 -0.02(-0.58%)
Jan 13, 2010 3.410 3.490 3.410 3.420 10,203 +0.04(+1.18%)
Jan 12, 2010 3.430 3.540 3.290 3.380 35,400 -0.09(-2.59%)
Jan 11, 2010 3.500 3.520 3.450 3.470 13,516 -0.04(-1.14%)
Jan 08, 2010 3.430 3.620 3.350 3.510 13,801 +0.11(+3.24%)
Jan 07, 2010 3.510 3.550 3.340 3.400 41,675 -0.08(-2.30%)
Jan 06, 2010 3.470 3.670 3.450 3.480 46,565 -0.02(-0.57%)
Jan 05, 2010 3.550 3.680 3.500 3.500 39,705 -0.03(-0.85%)
Jan 04, 2010 3.690 3.700 3.530 3.530 30,430 -0.20(-5.36%)
Dec 31, 2009 3.510 3.730 3.730 3.730 73,000 +0.23(+6.57%)
Dec 30, 2009 3.500 3.550 3.420 3.500 18,200 -0.06(-1.69%)
Dec 29, 2009 3.450 3.560 3.400 3.560 3,625 +0.10(+2.89%)
Dec 28, 2009 3.500 3.530 3.300 3.460 166,344 -0.02(-0.57%)
Dec 24, 2009 3.460 3.490 3.430 3.480 12,716 -0.05(-1.42%)
Dec 23, 2009 3.400 3.700 3.400 3.530 28,100 +0.13(+3.82%)
Dec 22, 2009 3.180 3.430 3.170 3.400 103,100 +0.23(+7.26%)
Dec 21, 2009 3.080 3.210 3.080 3.170 98,200 +0.04(+1.28%)
Dec 18, 2009 3.200 3.200 3.100 3.130 53,534 -0.04(-1.23%)
Dec 17, 2009 3.150 3.200 3.150 3.169 22,009 +0.02(+0.61%)
Dec 16, 2009 3.180 3.250 3.150 3.150 11,700 -0.05(-1.56%)
Dec 15, 2009 3.180 3.310 3.150 3.200 19,479 +0.00(+0.00%)
Dec 14, 2009 3.210 3.230 3.200 3.200 50,200 -0.05(-1.54%)
Dec 11, 2009 3.330 3.330 3.250 3.250 13,950 -0.05(-1.52%)
Dec 10, 2009 3.320 3.350 3.300 3.300 38,726 -0.07(-2.08%)
Dec 09, 2009 3.400 3.400 3.300 3.370 9,151 -0.03(-0.88%)
Dec 08, 2009 3.350 3.400 3.350 3.400 18,984 +0.01(+0.29%)
Dec 07, 2009 3.440 3.490 3.330 3.390 8,780 +0.05(+1.50%)
Dec 04, 2009 3.350 3.350 3.340 3.340 36,500 -0.01(-0.30%)
Dec 03, 2009 3.400 3.400 3.280 3.350 14,000 +0.10(+3.08%)
Dec 02, 2009 3.310 3.350 3.250 3.250 14,838 -0.11(-3.27%)
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.