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, 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%)
Jul 01, 2016 5.220 5.120 5.120 5.120 4,900 -0.11(-2.10%)
Jun 30, 2016 5.150 5.320 5.100 5.230 8,720 +0.12(+2.35%)
Jun 29, 2016 5.310 5.330 5.080 5.110 17,473 -0.13(-2.48%)
Jun 28, 2016 4.950 5.240 4.950 5.240 7,043 +0.27(+5.43%)
Jun 27, 2016 5.150 5.160 4.900 4.970 48,216 -0.08(-1.58%)
Jun 24, 2016 5.040 5.220 5.040 5.050 17,081 -0.05(-0.98%)
Jun 23, 2016 5.180 5.410 5.100 5.100 14,008 -0.10(-1.92%)
Jun 22, 2016 5.360 5.360 5.050 5.200 34,765 -0.19(-3.53%)
Jun 21, 2016 5.360 5.410 5.300 5.390 9,664 -0.01(-0.19%)
Jun 20, 2016 5.280 5.490 5.270 5.400 15,565 +0.12(+2.27%)
Jun 17, 2016 5.410 5.570 5.270 5.280 22,539 -0.18(-3.30%)
Jun 16, 2016 5.550 5.650 5.350 5.460 41,669 -0.19(-3.36%)
Jun 15, 2016 5.610 5.990 5.595 5.650 72,749 +0.12(+2.17%)
Jun 14, 2016 5.410 5.550 5.391 5.530 20,685 +0.19(+3.56%)
Jun 13, 2016 5.440 5.650 5.340 5.340 26,001 -0.05(-0.93%)
Jun 10, 2016 5.190 5.690 5.190 5.390 50,313 +0.14(+2.67%)
Jun 09, 2016 5.050 5.250 5.050 5.250 40,633 +0.18(+3.55%)
Jun 08, 2016 5.100 5.150 5.050 5.070 27,127 -0.08(-1.55%)
Jun 07, 2016 5.080 5.240 5.037 5.150 62,556 +0.13(+2.59%)
Jun 06, 2016 5.080 5.110 5.000 5.020 39,268 -0.06(-1.18%)
Jun 03, 2016 5.000 5.090 5.000 5.080 14,070 +0.03(+0.59%)
Jun 02, 2016 4.990 5.080 4.990 5.050 15,060 +0.01(+0.20%)
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.