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 (%)
Nov 29, 2013 4.700 4.700 4.610 4.650 19,824 -0.01(-0.21%)
Nov 27, 2013 4.690 4.750 4.600 4.660 23,544 -0.04(-0.85%)
Nov 26, 2013 4.750 4.790 4.650 4.700 38,902 -0.05(-1.05%)
Nov 25, 2013 4.680 4.750 4.630 4.750 40,888 +0.10(+2.15%)
Nov 22, 2013 4.530 4.720 4.530 4.650 71,378 +0.07(+1.53%)
Nov 21, 2013 4.450 4.605 4.450 4.580 89,165 +0.12(+2.69%)
Nov 20, 2013 4.380 4.530 4.380 4.460 149,311 +0.03(+0.68%)
Nov 19, 2013 4.360 4.470 4.350 4.430 98,931 +0.05(+1.14%)
Nov 18, 2013 4.360 4.430 4.350 4.380 92,434 +0.03(+0.69%)
Nov 15, 2013 4.390 4.410 4.308 4.350 77,575 -0.08(-1.81%)
Nov 14, 2013 4.250 4.430 4.250 4.430 99,585 +0.18(+4.24%)
Nov 13, 2013 4.310 4.430 4.200 4.250 134,443 +0.03(+0.71%)
Nov 12, 2013 4.500 4.500 4.150 4.220 188,042 -0.26(-5.80%)
Nov 11, 2013 4.580 4.700 4.100 4.480 407,406 -0.30(-6.28%)
Nov 08, 2013 4.690 4.780 4.660 4.780 53,668 +0.05(+1.06%)
Nov 07, 2013 4.880 4.880 4.690 4.730 42,141 -0.15(-3.07%)
Nov 06, 2013 4.960 4.970 4.880 4.880 25,805 -0.09(-1.81%)
Nov 05, 2013 4.980 4.980 4.860 4.970 25,425 +0.03(+0.61%)
Nov 04, 2013 4.950 4.970 4.810 4.940 34,415 -0.01(-0.20%)
Nov 01, 2013 4.940 4.970 4.885 4.950 58,087 -0.04(-0.80%)
Oct 31, 2013 4.950 5.000 4.840 4.990 128,097 +0.04(+0.81%)
Oct 30, 2013 4.940 4.990 4.820 4.950 76,793 +0.05(+1.02%)
Oct 29, 2013 4.940 4.950 4.880 4.900 18,272 -0.05(-1.01%)
Oct 28, 2013 4.980 4.990 4.890 4.950 65,328 -0.01(-0.20%)
Oct 25, 2013 4.980 5.030 4.950 4.960 446,108 -0.02(-0.40%)
Oct 24, 2013 4.950 5.000 4.950 4.980 73,407 +0.03(+0.61%)
Oct 23, 2013 4.990 4.990 4.875 4.950 44,660 -0.03(-0.60%)
Oct 22, 2013 4.810 5.070 4.770 4.980 81,272 +0.22(+4.62%)
Oct 21, 2013 4.820 4.830 4.760 4.760 36,924 -0.07(-1.45%)
Oct 18, 2013 4.750 4.830 4.640 4.830 50,259 +0.09(+1.90%)
Oct 17, 2013 4.750 4.780 4.700 4.740 23,140 -0.01(-0.21%)
Oct 16, 2013 4.650 4.800 4.650 4.750 24,452 +0.07(+1.50%)
Oct 15, 2013 4.740 4.740 4.650 4.680 33,206 -0.06(-1.27%)
Oct 14, 2013 4.700 4.780 4.670 4.740 66,694 -0.05(-1.04%)
Oct 11, 2013 4.690 4.810 4.601 4.790 39,189 +0.03(+0.63%)
Oct 10, 2013 4.782 4.860 4.650 4.760 44,348 -0.02(-0.42%)
Oct 09, 2013 4.790 4.900 4.740 4.780 61,393 -0.12(-2.45%)
Oct 08, 2013 5.050 5.080 4.860 4.900 132,317 -0.12(-2.39%)
Oct 07, 2013 5.000 5.150 4.915 5.020 136,160 -0.03(-0.59%)
Oct 04, 2013 4.700 5.100 4.670 5.050 177,218 +0.37(+7.91%)
Oct 03, 2013 4.700 4.700 4.550 4.680 51,870 -0.01(-0.21%)
Oct 02, 2013 4.600 4.710 4.500 4.690 80,052 +0.10(+2.18%)
Oct 01, 2013 4.400 4.670 4.350 4.590 388,894 +0.33(+7.75%)
Sep 30, 2013 4.210 4.270 4.200 4.260 33,398 -0.01(-0.23%)
Sep 27, 2013 4.240 4.300 4.240 4.270 24,416 +0.05(+1.18%)
Sep 26, 2013 4.200 4.271 4.190 4.220 30,655 -0.01(-0.24%)
Sep 25, 2013 4.190 4.250 4.180 4.230 28,632 +0.05(+1.20%)
Sep 24, 2013 4.190 4.220 4.180 4.180 8,451 -0.01(-0.24%)
Sep 23, 2013 4.190 4.200 4.180 4.190 19,201 -0.02(-0.48%)
Sep 20, 2013 4.180 4.270 4.180 4.210 32,093 +0.03(+0.72%)
Sep 19, 2013 4.150 4.220 4.150 4.180 36,702 -0.07(-1.65%)
Sep 18, 2013 4.210 4.380 4.210 4.250 41,421 +0.03(+0.71%)
Sep 17, 2013 4.240 4.280 4.200 4.220 24,955 +0.01(+0.24%)
Sep 16, 2013 4.170 4.270 4.160 4.210 36,182 +0.04(+0.96%)
Sep 13, 2013 4.153 4.240 4.140 4.170 21,379 -0.02(-0.48%)
Sep 12, 2013 4.200 4.200 4.100 4.190 17,347 -0.01(-0.24%)
Sep 11, 2013 4.240 4.310 4.170 4.200 52,442 -0.08(-1.87%)
Sep 10, 2013 4.330 4.400 4.250 4.280 51,839 -0.06(-1.38%)
Sep 09, 2013 4.300 4.380 4.290 4.340 41,952 +0.06(+1.40%)
Sep 06, 2013 4.200 4.290 4.190 4.280 44,286 +0.03(+0.71%)
Sep 05, 2013 4.290 4.290 4.221 4.250 40,545 -0.02(-0.47%)
Sep 04, 2013 4.270 4.300 4.240 4.270 65,696 +0.02(+0.47%)
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.