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 (%)
May 29, 2020 1.590 1.750 1.520 1.660 186,400 +0.06(+3.75%)
May 28, 2020 1.510 1.620 1.510 1.600 189,522 +0.03(+1.91%)
May 27, 2020 1.500 1.570 1.440 1.570 171,370 +0.02(+1.29%)
May 26, 2020 1.440 1.560 1.400 1.550 332,150 +0.08(+5.44%)
May 22, 2020 1.540 1.570 1.400 1.470 546,500 +0.00(+0.00%)
May 21, 2020 1.920 2.200 1.260 1.470 3,392,575 +0.04(+2.80%)
May 20, 2020 1.390 1.470 1.380 1.430 20,579 +0.04(+3.25%)
May 19, 2020 1.480 1.490 1.385 1.385 72,069 -0.08(-5.46%)
May 18, 2020 1.430 1.490 1.430 1.465 25,475 +0.09(+6.93%)
May 15, 2020 1.470 1.470 1.340 1.370 21,200 -0.07(-4.86%)
May 14, 2020 1.380 1.472 1.380 1.440 16,575 +0.08(+6.27%)
May 13, 2020 1.540 1.540 1.340 1.355 17,190 -0.20(-12.58%)
May 12, 2020 1.490 1.570 1.490 1.550 32,949 +0.06(+4.03%)
May 11, 2020 1.560 1.570 1.490 1.490 46,005 -0.06(-4.18%)
May 08, 2020 1.510 1.560 1.490 1.555 18,400 +0.05(+3.67%)
May 07, 2020 1.460 1.560 1.460 1.500 23,375 +0.08(+5.63%)
May 06, 2020 1.480 1.480 1.420 1.420 10,342 -0.06(-3.80%)
May 05, 2020 1.500 1.588 1.470 1.476 38,214 +0.01(+0.41%)
May 04, 2020 1.620 1.620 1.450 1.470 16,059 +0.00(+0.00%)
May 01, 2020 1.550 1.558 1.450 1.470 9,500 -0.08(-5.16%)
Apr 30, 2020 1.585 1.585 1.530 1.550 11,168 +0.02(+1.30%)
Apr 29, 2020 1.550 1.570 1.520 1.530 19,196 +0.01(+0.66%)
Apr 28, 2020 1.610 1.630 1.520 1.520 12,641 -0.05(-3.18%)
Apr 27, 2020 1.520 1.595 1.520 1.570 9,501 +0.02(+1.29%)
Apr 24, 2020 1.620 1.620 1.510 1.550 10,200 +0.10(+6.89%)
Apr 23, 2020 1.530 1.540 1.450 1.450 18,660 +0.03(+2.12%)
Apr 22, 2020 1.420 1.450 1.420 1.420 8,452 +0.00(+0.00%)
Apr 21, 2020 1.460 1.460 1.380 1.420 23,464 -0.05(-3.40%)
Apr 20, 2020 1.600 1.600 1.420 1.470 35,266 -0.09(-5.77%)
Apr 17, 2020 1.660 1.740 1.560 1.560 12,400 -0.02(-1.27%)
Apr 16, 2020 1.600 1.720 1.580 1.580 10,282 -0.09(-5.39%)
Apr 15, 2020 1.590 1.675 1.530 1.670 2,075 -0.04(-2.34%)
Apr 14, 2020 1.710 1.760 1.710 1.710 14,455 -0.03(-1.83%)
Apr 13, 2020 1.770 1.820 1.638 1.742 9,126 -0.01(-0.46%)
Apr 09, 2020 1.700 1.805 1.700 1.750 17,500 +0.06(+3.55%)
Apr 08, 2020 1.680 1.690 1.530 1.690 17,962 -0.09(-5.06%)
Apr 07, 2020 1.570 1.780 1.570 1.780 8,841 +0.22(+14.10%)
Apr 06, 2020 1.580 1.706 1.540 1.560 14,131 -0.03(-1.89%)
Apr 03, 2020 1.690 1.750 1.510 1.590 11,000 -0.01(-0.63%)
Apr 02, 2020 1.730 1.770 1.600 1.600 7,264 -0.15(-8.57%)
Apr 01, 2020 1.730 1.750 1.710 1.750 6,531 +0.04(+2.34%)
Mar 31, 2020 1.790 1.820 1.710 1.710 13,675 +0.04(+2.40%)
Mar 30, 2020 1.750 1.810 1.630 1.670 16,669 +0.04(+2.45%)
Mar 27, 2020 1.720 1.720 1.420 1.630 59,300 +0.01(+0.62%)
Mar 26, 2020 1.420 1.650 1.400 1.620 48,469 +0.28(+20.90%)
Mar 25, 2020 1.420 1.420 1.310 1.340 25,258 +0.01(+1.07%)
Mar 24, 2020 1.480 1.480 1.260 1.326 28,170 +0.04(+2.78%)
Mar 23, 2020 1.340 1.417 1.280 1.290 31,502 -0.25(-16.23%)
Mar 20, 2020 1.590 1.590 1.510 1.540 3,900 -0.05(-3.14%)
Mar 19, 2020 1.480 1.590 1.481 1.590 1,259 +0.18(+12.77%)
Mar 18, 2020 1.530 1.646 1.410 1.410 6,951 -0.27(-16.07%)
Mar 17, 2020 1.730 1.824 1.570 1.680 9,771 +0.11(+7.00%)
Mar 16, 2020 1.810 1.940 1.500 1.570 16,424 -0.34(-17.80%)
Mar 13, 2020 2.000 2.000 1.910 1.910 1,800 -0.09(-4.50%)
Mar 12, 2020 2.240 2.240 2.000 2.000 2,950 -0.25(-11.00%)
Mar 11, 2020 2.000 2.247 2.000 2.247 1,688 -0.17(-6.91%)
Mar 10, 2020 2.500 2.563 2.390 2.414 3,369 -0.11(-4.21%)
Mar 09, 2020 2.500 2.700 2.500 2.520 4,227 -0.08(-3.08%)
Mar 06, 2020 2.707 2.707 2.600 2.600 2,300 -0.12(-4.41%)
Mar 05, 2020 2.770 2.770 2.690 2.720 3,488 -0.06(-2.16%)
Mar 04, 2020 2.755 2.785 2.755 2.780 1,558 +0.05(+2.02%)
Mar 03, 2020 2.741 2.760 2.690 2.725 2,557 +0.04(+1.30%)
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.