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 31, 2007 6.420 6.420 6.100 6.250 34,900 +0.05(+0.81%)
May 30, 2007 6.190 6.200 6.100 6.200 11,300 +0.05(+0.81%)
May 29, 2007 6.330 6.330 6.100 6.150 14,500 -0.12(-1.91%)
May 25, 2007 6.050 6.280 6.050 6.270 17,900 -0.12(-1.88%)
May 24, 2007 6.300 6.390 6.300 6.390 4,000 +0.11(+1.75%)
May 23, 2007 6.200 6.300 5.987 6.280 20,200 +0.06(+0.96%)
May 22, 2007 6.250 6.350 6.202 6.220 14,300 -0.08(-1.27%)
May 21, 2007 6.300 6.400 6.150 6.300 26,200 -0.03(-0.47%)
May 18, 2007 6.500 6.500 6.180 6.330 42,500 -0.11(-1.71%)
May 17, 2007 6.400 6.670 6.350 6.440 100,000 +0.04(+0.63%)
May 16, 2007 6.180 6.540 6.250 6.400 89,400 +0.22(+3.63%)
May 15, 2007 6.150 6.350 5.660 6.176 168,800 +0.01(+0.09%)
May 14, 2007 6.050 6.250 6.000 6.170 112,500 +0.17(+2.83%)
May 11, 2007 5.920 6.000 5.880 6.000 95,300 +0.15(+2.56%)
May 10, 2007 5.840 5.920 5.800 5.850 118,200 +0.05(+0.86%)
May 09, 2007 5.750 5.830 5.700 5.800 146,900 +0.10(+1.75%)
May 08, 2007 5.560 5.700 5.420 5.700 103,400 +0.20(+3.64%)
May 07, 2007 5.570 5.570 5.490 5.500 56,300 +0.10(+1.85%)
May 04, 2007 5.550 5.580 5.356 5.400 27,500 -0.15(-2.70%)
May 03, 2007 5.500 5.580 5.450 5.550 277,800 +0.03(+0.54%)
May 02, 2007 5.580 5.580 5.360 5.520 71,200 -0.05(-0.90%)
May 01, 2007 5.300 5.740 5.300 5.570 468,200 +0.27(+5.09%)
Apr 30, 2007 5.310 5.340 5.110 5.300 4,500 -0.01(-0.19%)
Apr 27, 2007 5.350 5.350 5.200 5.310 12,500 -0.06(-1.12%)
Apr 26, 2007 5.340 5.460 5.020 5.370 23,100 +0.00(+0.00%)
Apr 25, 2007 5.240 5.420 5.170 5.370 19,200 +0.04(+0.75%)
Apr 24, 2007 5.150 5.330 5.150 5.330 160,100 +0.13(+2.50%)
Apr 23, 2007 5.250 5.390 5.200 5.200 7,400 -0.10(-1.89%)
Apr 20, 2007 5.290 5.360 5.250 5.300 14,000 +0.07(+1.34%)
Apr 19, 2007 5.350 5.400 5.160 5.230 14,400 -0.07(-1.32%)
Apr 18, 2007 5.220 5.480 5.220 5.300 13,500 +0.03(+0.57%)
Apr 17, 2007 5.030 5.270 5.010 5.270 53,000 +0.17(+3.33%)
Apr 16, 2007 5.050 5.100 5.020 5.100 16,300 +0.00(+0.00%)
Apr 13, 2007 5.100 5.150 5.010 5.100 47,700 +0.03(+0.59%)
Apr 12, 2007 5.000 5.200 4.990 5.070 29,600 +0.03(+0.60%)
Apr 11, 2007 5.040 5.050 4.960 5.040 44,700 +0.06(+1.20%)
Apr 10, 2007 4.950 5.080 4.950 4.980 19,200 +0.00(+0.00%)
Apr 09, 2007 4.920 5.050 4.840 4.980 190,600 -0.01(-0.20%)
Apr 05, 2007 5.000 5.040 4.910 4.990 205,400 -0.06(-1.19%)
Apr 04, 2007 5.000 5.240 5.000 5.050 41,400 -0.05(-0.98%)
Apr 03, 2007 5.050 5.100 5.000 5.100 11,700 +0.05(+0.99%)
Apr 02, 2007 5.010 5.110 5.000 5.050 7,000 -0.05(-0.98%)
Mar 30, 2007 5.080 5.110 5.040 5.100 6,000 +0.01(+0.20%)
Mar 29, 2007 5.080 5.150 5.040 5.090 33,500 -0.08(-1.55%)
Mar 28, 2007 5.200 5.200 5.170 5.170 2,500 -0.03(-0.58%)
Mar 27, 2007 5.190 5.350 5.100 5.200 16,000 -0.09(-1.70%)
Mar 26, 2007 5.280 5.300 5.200 5.290 10,200 +0.09(+1.73%)
Mar 23, 2007 5.190 5.500 5.070 5.200 35,900 +0.09(+1.76%)
Mar 22, 2007 5.010 5.180 4.920 5.110 45,900 -0.04(-0.78%)
Mar 21, 2007 5.200 5.270 4.930 5.150 40,300 -0.05(-0.96%)
Mar 20, 2007 5.200 5.290 5.060 5.200 14,100 -0.02(-0.38%)
Mar 19, 2007 5.260 5.290 5.100 5.220 13,700 -0.02(-0.38%)
Mar 16, 2007 5.340 5.340 5.110 5.240 33,900 -0.10(-1.87%)
Mar 15, 2007 5.350 5.390 5.170 5.340 46,400 -0.09(-1.66%)
Mar 14, 2007 5.300 5.430 5.200 5.430 23,600 +0.13(+2.45%)
Mar 13, 2007 5.540 5.450 5.110 5.300 24,300 -0.24(-4.33%)
Mar 12, 2007 5.450 5.560 5.280 5.540 33,600 +0.14(+2.59%)
Mar 09, 2007 5.350 5.500 5.134 5.400 140,800 -0.07(-1.28%)
Mar 08, 2007 5.550 5.620 5.400 5.470 110,600 -0.03(-0.55%)
Mar 07, 2007 5.340 5.550 5.240 5.500 39,000 +0.15(+2.80%)
Mar 06, 2007 5.430 5.490 5.180 5.350 64,200 -0.02(-0.37%)
Mar 05, 2007 5.450 5.460 5.260 5.370 31,100 -0.18(-3.24%)
Mar 02, 2007 5.490 5.560 5.430 5.550 54,200 +0.10(+1.83%)
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.