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 (%)
Apr 30, 2019 2.090 2.300 1.980 1.980 85,277 -0.18(-8.33%)
Apr 29, 2019 2.110 2.170 2.110 2.160 10,355 +0.06(+2.86%)
Apr 26, 2019 2.330 2.360 2.100 2.100 18,900 -0.29(-12.13%)
Apr 25, 2019 2.000 2.390 2.000 2.390 36,159 +0.42(+21.32%)
Apr 24, 2019 1.970 2.060 1.960 1.970 17,938 -0.05(-2.48%)
Apr 23, 2019 1.980 2.070 1.950 2.020 32,359 +0.07(+3.59%)
Apr 22, 2019 1.950 2.090 1.950 1.950 22,208 -0.09(-4.41%)
Apr 18, 2019 2.010 2.080 2.000 2.040 9,000 +0.04(+2.00%)
Apr 17, 2019 1.990 2.090 1.938 2.000 32,937 +0.03(+1.52%)
Apr 16, 2019 1.980 2.090 1.970 1.970 38,447 -0.02(-1.01%)
Apr 15, 2019 2.070 2.080 1.970 1.990 18,490 -0.06(-2.93%)
Apr 12, 2019 2.100 2.179 1.960 2.050 44,600 -0.01(-0.49%)
Apr 11, 2019 2.020 2.216 2.020 2.060 40,570 +0.06(+3.00%)
Apr 10, 2019 1.990 2.110 1.990 2.000 21,793 +0.00(+0.00%)
Apr 09, 2019 2.060 2.150 1.820 2.000 34,583 -0.05(-2.44%)
Apr 08, 2019 1.940 2.110 1.910 2.050 32,398 +0.09(+4.59%)
Apr 05, 2019 1.970 2.050 1.890 1.960 35,300 +0.01(+0.51%)
Apr 04, 2019 1.750 2.009 1.750 1.950 45,056 +0.22(+12.72%)
Apr 03, 2019 1.820 1.900 1.730 1.730 15,034 -0.08(-4.42%)
Apr 02, 2019 1.920 1.930 1.780 1.810 5,547 -0.16(-8.12%)
Apr 01, 2019 1.810 1.980 1.795 1.970 31,404 +0.22(+12.57%)
Mar 29, 2019 1.700 1.800 1.690 1.750 8,400 +0.06(+3.55%)
Mar 28, 2019 1.810 1.960 1.690 1.690 26,416 -0.18(-9.67%)
Mar 27, 2019 1.720 1.893 1.720 1.871 18,912 -0.03(-1.53%)
Mar 26, 2019 1.990 1.990 1.890 1.900 671 +0.00(+0.00%)
Mar 25, 2019 1.910 1.960 1.816 1.900 14,816 +0.01(+0.80%)
Mar 22, 2019 1.945 1.945 1.814 1.885 3,300 -0.05(-2.84%)
Mar 21, 2019 1.860 1.990 1.842 1.940 47,353 +0.09(+4.86%)
Mar 20, 2019 1.790 1.980 1.790 1.850 29,780 +0.04(+2.21%)
Mar 19, 2019 1.860 2.000 1.810 1.810 34,689 -0.06(-3.21%)
Mar 18, 2019 1.920 1.959 1.769 1.870 35,143 -0.06(-3.33%)
Mar 15, 2019 1.910 2.030 1.853 1.935 19,300 +0.02(+1.28%)
Mar 14, 2019 1.920 2.060 1.810 1.910 24,535 +0.00(+0.00%)
Mar 13, 2019 1.850 2.120 1.840 1.910 189,639 +0.13(+7.30%)
Mar 12, 2019 1.790 1.850 1.760 1.780 37,137 +0.02(+1.14%)
Mar 11, 2019 1.792 1.850 1.547 1.760 25,122 +0.16(+9.99%)
Mar 08, 2019 1.550 1.660 1.508 1.600 11,200 +0.05(+3.23%)
Mar 07, 2019 1.390 1.810 1.390 1.550 24,445 +0.15(+10.71%)
Mar 06, 2019 1.440 1.610 1.400 1.400 56,803 -0.25(-14.89%)
Mar 05, 2019 1.845 1.940 1.645 1.645 4,494 +0.01(+0.30%)
Mar 04, 2019 1.660 1.800 1.610 1.640 4,769 +0.02(+1.23%)
Mar 01, 2019 1.660 1.710 1.590 1.620 51,800 -0.03(-1.82%)
Feb 28, 2019 1.950 1.950 1.650 1.650 19,709 -0.05(-2.94%)
Feb 27, 2019 1.700 1.700 1.700 1.700 168 +0.00(+0.00%)
Feb 26, 2019 1.670 1.850 1.670 1.700 11,268 +0.03(+1.80%)
Feb 25, 2019 1.640 1.750 1.530 1.670 18,192 +0.03(+1.83%)
Feb 22, 2019 1.650 1.705 1.630 1.640 18,500 -0.02(-1.20%)
Feb 21, 2019 1.500 1.700 1.500 1.660 48,904 +0.19(+12.93%)
Feb 20, 2019 1.830 1.830 1.470 1.470 7,007 -0.18(-10.91%)
Feb 19, 2019 1.610 1.660 1.600 1.650 21,238 +0.05(+3.12%)
Feb 15, 2019 1.600 1.650 1.600 1.600 20,500 -0.01(-0.62%)
Feb 14, 2019 1.740 1.740 1.460 1.610 31,448 -0.01(-0.62%)
Feb 13, 2019 1.750 1.753 1.610 1.620 138,982 -0.08(-4.71%)
Feb 12, 2019 1.840 1.840 1.700 1.700 6,805 +0.02(+1.19%)
Feb 11, 2019 1.700 1.730 1.650 1.680 6,669 +0.05(+3.07%)
Feb 08, 2019 1.650 1.700 1.630 1.630 2,600 -0.02(-1.21%)
Feb 07, 2019 1.640 1.650 1.569 1.650 5,205 +0.10(+6.45%)
Feb 06, 2019 1.599 1.600 1.550 1.550 2,990 +0.00(+0.00%)
Feb 05, 2019 1.610 1.650 1.540 1.550 3,462 +0.03(+1.97%)
Feb 04, 2019 1.410 1.570 1.365 1.520 7,561 +0.12(+8.57%)
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.