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 (%)
Feb 29, 2008 4.950 5.100 4.850 4.900 8,300 -0.15(-2.97%)
Feb 28, 2008 4.930 5.100 4.600 5.050 24,760 +0.11(+2.23%)
Feb 27, 2008 4.700 4.990 4.600 4.940 24,400 +0.34(+7.39%)
Feb 26, 2008 4.640 5.490 4.300 4.600 121,516 -0.04(-0.86%)
Feb 25, 2008 4.710 4.710 4.530 4.640 10,300 -0.12(-2.52%)
Feb 22, 2008 4.680 4.890 4.650 4.760 9,800 +0.04(+0.85%)
Feb 21, 2008 4.800 4.840 4.629 4.720 7,300 +0.01(+0.21%)
Feb 20, 2008 4.400 4.850 4.400 4.710 11,300 +0.11(+2.39%)
Feb 19, 2008 4.450 4.810 4.370 4.600 19,600 +0.12(+2.68%)
Feb 18, 2008 4.400 4.500 4.330 4.480 0 +0.00(+0.00%)
Feb 15, 2008 4.400 4.500 4.330 4.480 5,100 -0.01(-0.22%)
Feb 14, 2008 4.360 4.490 4.230 4.490 13,800 +0.04(+0.90%)
Feb 13, 2008 4.330 4.470 4.320 4.450 8,563 +0.06(+1.37%)
Feb 12, 2008 4.600 4.630 4.390 4.390 16,200 -0.21(-4.57%)
Feb 11, 2008 4.510 4.620 4.450 4.600 14,900 +0.05(+1.10%)
Feb 08, 2008 4.150 4.550 4.150 4.550 8,500 +0.26(+6.06%)
Feb 07, 2008 4.300 4.300 4.200 4.290 28,300 +0.05(+1.18%)
Feb 06, 2008 4.360 4.360 4.240 4.240 35,400 -0.19(-4.29%)
Feb 05, 2008 4.450 4.490 4.340 4.430 20,500 -0.04(-0.89%)
Feb 04, 2008 4.830 4.850 4.470 4.470 4,800 -0.41(-8.40%)
Feb 01, 2008 4.850 4.890 4.420 4.880 22,900 +0.18(+3.83%)
Jan 31, 2008 4.450 4.870 4.450 4.700 6,500 +0.25(+5.62%)
Jan 30, 2008 4.300 4.450 4.170 4.450 58,900 +0.06(+1.37%)
Jan 29, 2008 4.500 4.700 4.160 4.390 16,100 -0.06(-1.35%)
Jan 28, 2008 4.620 4.640 4.300 4.450 25,900 -0.25(-5.32%)
Jan 25, 2008 4.490 4.700 4.480 4.700 8,450 +0.16(+3.52%)
Jan 24, 2008 4.650 4.720 4.250 4.540 29,000 -0.11(-2.37%)
Jan 23, 2008 4.290 4.940 4.200 4.650 20,700 +0.26(+5.92%)
Jan 22, 2008 4.640 4.800 4.390 4.390 20,850 -0.31(-6.60%)
Jan 21, 2008 4.200 4.740 4.200 4.700 0 +0.00(+0.00%)
Jan 18, 2008 4.200 4.740 4.200 4.700 13,100 +0.10(+2.17%)
Jan 17, 2008 4.690 4.750 4.600 4.600 26,500 -0.20(-4.17%)
Jan 16, 2008 4.940 4.940 4.760 4.800 18,600 -0.14(-2.83%)
Jan 15, 2008 5.020 5.020 4.940 4.940 4,900 -0.18(-3.52%)
Jan 14, 2008 4.960 5.140 4.880 5.120 18,900 +0.12(+2.40%)
Jan 11, 2008 5.250 5.300 4.850 5.000 138,400 -0.32(-6.02%)
Jan 10, 2008 5.200 5.480 5.200 5.320 21,200 +0.02(+0.38%)
Jan 09, 2008 5.670 5.670 5.143 5.300 30,700 -0.47(-8.15%)
Jan 08, 2008 5.610 5.870 5.610 5.770 10,802 +0.17(+3.04%)
Jan 07, 2008 5.850 5.850 5.580 5.600 18,108 -0.30(-5.08%)
Jan 04, 2008 5.600 5.970 5.550 5.900 131,200 +0.25(+4.42%)
Jan 03, 2008 5.600 5.650 5.570 5.650 14,100 +0.08(+1.44%)
Jan 02, 2008 5.900 5.930 5.570 5.570 31,100 -0.28(-4.79%)
Jan 01, 2008 5.560 6.000 5.560 5.850 0 +0.00(+0.00%)
Dec 31, 2007 5.560 6.000 5.560 5.850 46,200 +0.20(+3.54%)
Dec 28, 2007 5.600 5.760 5.600 5.650 19,900 -0.05(-0.88%)
Dec 27, 2007 5.600 5.710 5.550 5.700 19,800 +0.06(+1.06%)
Dec 26, 2007 5.760 5.760 5.570 5.640 4,300 -0.18(-3.09%)
Dec 24, 2007 5.800 5.820 5.800 5.820 300 +0.06(+1.04%)
Dec 21, 2007 5.660 5.890 5.660 5.760 27,000 -0.04(-0.69%)
Dec 20, 2007 5.600 5.840 5.550 5.800 15,300 +0.20(+3.57%)
Dec 19, 2007 5.550 5.700 5.520 5.600 14,300 +0.02(+0.36%)
Dec 18, 2007 5.760 5.790 5.580 5.580 35,400 -0.18(-3.12%)
Dec 17, 2007 5.740 5.860 5.740 5.760 12,000 -0.04(-0.69%)
Dec 14, 2007 5.740 5.940 5.740 5.800 7,100 -0.05(-0.85%)
Dec 13, 2007 5.860 5.890 5.650 5.850 17,100 -0.04(-0.68%)
Dec 12, 2007 6.000 6.000 5.850 5.890 21,700 +0.03(+0.51%)
Dec 11, 2007 5.550 6.000 5.550 5.860 28,600 +0.01(+0.17%)
Dec 10, 2007 5.760 5.910 5.730 5.850 19,200 +0.00(+0.00%)
Dec 07, 2007 5.820 5.950 5.750 5.850 26,800 +0.10(+1.74%)
Dec 06, 2007 5.700 5.790 5.690 5.750 28,300 -0.03(-0.52%)
Dec 05, 2007 5.750 5.780 5.650 5.780 22,400 +0.06(+1.05%)
Dec 04, 2007 5.750 5.830 5.700 5.720 36,800 -0.06(-1.04%)
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.