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 (%)
Aug 31, 2011 3.910 3.910 3.820 3.860 79,347 -0.02(-0.52%)
Aug 30, 2011 3.940 3.940 3.847 3.880 32,416 -0.07(-1.77%)
Aug 29, 2011 3.800 3.960 3.780 3.950 83,046 +0.15(+3.95%)
Aug 26, 2011 3.770 3.800 3.650 3.800 45,133 +0.04(+1.06%)
Aug 25, 2011 3.670 3.830 3.670 3.760 156,545 +0.11(+3.01%)
Aug 24, 2011 3.720 3.800 3.550 3.650 192,988 -0.04(-1.08%)
Aug 23, 2011 3.770 3.800 3.670 3.690 71,405 -0.06(-1.60%)
Aug 22, 2011 3.970 4.010 3.750 3.750 45,711 -0.18(-4.58%)
Aug 19, 2011 3.700 4.050 3.700 3.930 116,855 +0.07(+1.81%)
Aug 18, 2011 3.840 3.890 3.800 3.860 77,878 +0.00(+0.00%)
Aug 17, 2011 3.900 4.000 3.860 3.860 147,904 +0.08(+2.12%)
Aug 16, 2011 3.810 3.880 3.750 3.780 41,329 -0.04(-1.05%)
Aug 15, 2011 3.790 3.850 3.760 3.820 40,537 +0.06(+1.51%)
Aug 12, 2011 3.730 3.850 3.700 3.763 89,110 +0.05(+1.43%)
Aug 11, 2011 3.600 3.750 3.600 3.710 75,686 +0.06(+1.64%)
Aug 10, 2011 3.600 3.690 3.571 3.650 91,897 +0.05(+1.39%)
Aug 09, 2011 3.380 3.900 3.400 3.600 209,877 +0.00(+0.00%)
Aug 08, 2011 3.390 3.660 3.270 3.600 302,726 +0.33(+10.09%)
Aug 05, 2011 3.520 3.530 3.180 3.270 232,054 -0.23(-6.57%)
Aug 04, 2011 3.670 3.730 3.500 3.500 98,700 -0.20(-5.41%)
Aug 03, 2011 3.650 3.750 3.450 3.700 225,693 +0.03(+0.82%)
Aug 02, 2011 3.700 3.780 3.640 3.670 156,472 -0.09(-2.39%)
Aug 01, 2011 3.860 3.950 3.680 3.760 127,633 -0.06(-1.57%)
Jul 29, 2011 3.960 4.030 3.800 3.820 177,530 -0.15(-3.78%)
Jul 28, 2011 4.050 4.080 3.960 3.970 75,090 -0.03(-0.75%)
Jul 27, 2011 4.080 4.125 4.000 4.000 95,916 -0.07(-1.72%)
Jul 26, 2011 4.020 4.090 3.900 4.070 317,869 +0.08(+2.01%)
Jul 25, 2011 4.150 4.160 3.970 3.990 239,021 -0.25(-5.90%)
Jul 22, 2011 4.240 4.240 4.200 4.240 28,785 -0.01(-0.24%)
Jul 21, 2011 4.130 4.250 4.110 4.250 86,969 +0.09(+2.16%)
Jul 20, 2011 4.270 4.280 4.150 4.160 95,475 -0.06(-1.42%)
Jul 19, 2011 4.300 4.360 4.170 4.220 140,994 -0.05(-1.17%)
Jul 18, 2011 4.200 4.480 4.200 4.270 348,720 +0.06(+1.43%)
Jul 15, 2011 4.210 4.320 4.170 4.210 255,845 -0.03(-0.71%)
Jul 14, 2011 4.510 4.530 4.170 4.240 336,937 -0.24(-5.36%)
Jul 13, 2011 4.550 4.566 4.470 4.480 89,235 +0.01(+0.22%)
Jul 12, 2011 4.560 4.560 4.450 4.470 93,456 -0.06(-1.32%)
Jul 11, 2011 4.490 4.620 4.460 4.530 279,014 +0.04(+0.89%)
Jul 08, 2011 4.690 4.750 4.470 4.490 354,336 -0.17(-3.65%)
Jul 07, 2011 4.610 4.798 4.570 4.660 449,855 +0.04(+0.87%)
Jul 06, 2011 4.680 4.750 4.610 4.620 157,799 -0.05(-1.07%)
Jul 05, 2011 4.730 4.770 4.660 4.670 265,578 -0.10(-2.10%)
Jul 01, 2011 4.690 4.870 4.690 4.770 138,477 +0.08(+1.71%)
Jun 30, 2011 4.750 4.880 4.600 4.690 203,098 -0.07(-1.47%)
Jun 29, 2011 4.850 4.950 4.720 4.760 147,677 -0.10(-2.06%)
Jun 28, 2011 5.060 5.060 4.850 4.860 142,665 -0.16(-3.19%)
Jun 27, 2011 4.870 5.100 4.870 5.020 112,807 +0.08(+1.62%)
Jun 24, 2011 4.800 5.080 4.750 4.940 1,676,555 +0.20(+4.22%)
Jun 23, 2011 4.710 4.900 4.700 4.740 186,274 -0.01(-0.21%)
Jun 22, 2011 4.900 5.020 4.730 4.750 361,958 -0.14(-2.86%)
Jun 21, 2011 5.050 5.120 4.880 4.890 257,393 -0.13(-2.59%)
Jun 20, 2011 5.020 5.060 4.970 5.020 99,887 -0.02(-0.40%)
Jun 17, 2011 5.080 5.200 5.010 5.040 141,287 -0.01(-0.20%)
Jun 16, 2011 5.040 5.170 5.000 5.050 101,524 -0.04(-0.79%)
Jun 15, 2011 5.000 5.320 4.990 5.090 142,673 +0.05(+0.99%)
Jun 14, 2011 5.040 5.300 5.000 5.040 107,231 -0.02(-0.40%)
Jun 13, 2011 5.110 5.160 5.000 5.060 127,476 -0.06(-1.17%)
Jun 10, 2011 5.010 5.220 4.920 5.120 181,146 +0.11(+2.20%)
Jun 09, 2011 4.920 5.100 4.900 5.010 104,254 +0.10(+2.04%)
Jun 08, 2011 5.020 5.100 4.900 4.910 173,408 -0.17(-3.35%)
Jun 07, 2011 5.200 5.260 5.070 5.080 161,441 -0.06(-1.17%)
Jun 06, 2011 5.310 5.390 5.050 5.140 365,752 -0.16(-3.02%)
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.