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 (%)
Sep 30, 2019 3.148 3.148 3.110 3.110 2,549 +0.00(+0.00%)
Sep 27, 2019 3.180 3.232 3.110 3.110 5,500 -0.09(-2.81%)
Sep 26, 2019 3.000 3.350 3.000 3.200 11,635 +0.24(+8.11%)
Sep 25, 2019 3.030 3.030 2.900 2.960 6,531 -0.05(-1.66%)
Sep 24, 2019 2.820 3.020 2.820 3.010 12,408 +0.17(+5.99%)
Sep 23, 2019 2.920 2.930 2.834 2.840 2,381 -0.08(-2.74%)
Sep 20, 2019 2.830 2.920 2.730 2.920 14,100 +0.07(+2.46%)
Sep 19, 2019 2.650 2.850 2.655 2.850 7,076 +0.09(+3.26%)
Sep 18, 2019 2.810 2.860 2.700 2.760 9,128 -0.07(-2.47%)
Sep 17, 2019 2.970 2.980 2.760 2.830 15,491 -0.14(-4.71%)
Sep 16, 2019 2.970 3.060 2.876 2.970 9,849 +0.00(+0.00%)
Sep 13, 2019 2.970 2.970 2.970 2.970 2,700 +0.00(+0.00%)
Sep 12, 2019 2.950 2.990 2.950 2.970 9,821 +0.02(+0.68%)
Sep 11, 2019 3.010 3.010 2.950 2.950 1,392 -0.04(-1.34%)
Sep 10, 2019 3.000 3.000 2.910 2.990 5,496 -0.05(-1.64%)
Sep 09, 2019 3.100 3.180 3.020 3.040 1,571 -0.12(-3.80%)
Sep 06, 2019 3.170 3.170 3.055 3.160 1,700 +0.05(+1.61%)
Sep 05, 2019 3.300 3.307 3.040 3.110 14,061 -0.19(-5.76%)
Sep 04, 2019 3.200 3.300 3.200 3.300 603 +0.16(+5.10%)
Sep 03, 2019 3.210 3.380 3.140 3.140 3,060 -0.24(-7.10%)
Aug 30, 2019 3.248 3.420 3.248 3.380 4,100 +0.20(+6.29%)
Aug 29, 2019 3.230 3.370 3.180 3.180 8,466 -0.03(-0.93%)
Aug 28, 2019 3.190 3.214 3.050 3.210 8,609 -0.03(-0.93%)
Aug 27, 2019 3.140 3.330 3.030 3.240 14,013 +0.03(+0.93%)
Aug 26, 2019 3.270 3.300 3.180 3.210 3,205 -0.08(-2.43%)
Aug 23, 2019 3.280 3.320 3.173 3.290 3,300 +0.01(+0.30%)
Aug 22, 2019 3.380 3.400 3.250 3.280 3,181 -0.06(-1.80%)
Aug 21, 2019 3.500 3.500 3.320 3.340 13,395 -0.16(-4.57%)
Aug 20, 2019 3.480 3.500 3.360 3.500 20,527 +0.05(+1.45%)
Aug 19, 2019 3.390 3.480 3.160 3.450 23,414 +0.16(+4.86%)
Aug 16, 2019 3.150 3.300 3.060 3.290 20,000 +0.15(+4.78%)
Aug 15, 2019 2.960 3.140 2.960 3.140 13,905 +0.26(+9.03%)
Aug 14, 2019 2.920 2.970 2.880 2.880 7,620 -0.12(-4.00%)
Aug 13, 2019 3.100 3.100 2.910 3.000 25,475 -0.13(-4.15%)
Aug 12, 2019 2.940 3.130 2.920 3.130 12,611 +0.18(+6.10%)
Aug 09, 2019 2.960 3.120 2.900 2.950 19,000 -0.02(-0.67%)
Aug 08, 2019 3.020 3.100 2.950 2.970 15,866 -0.12(-3.88%)
Aug 07, 2019 3.080 3.120 2.900 3.090 20,444 +0.04(+1.31%)
Aug 06, 2019 2.970 3.085 2.900 3.050 14,816 +0.17(+5.90%)
Aug 05, 2019 3.260 3.260 2.860 2.880 27,420 -0.42(-12.73%)
Aug 02, 2019 3.100 3.300 2.920 3.300 20,300 +0.29(+9.63%)
Aug 01, 2019 2.970 3.080 2.940 3.010 34,780 +0.18(+6.36%)
Jul 31, 2019 3.090 3.090 2.830 2.830 29,485 -0.17(-5.67%)
Jul 30, 2019 2.810 3.100 2.810 3.000 38,486 +0.17(+6.01%)
Jul 29, 2019 2.720 2.920 2.720 2.830 32,773 +0.16(+5.99%)
Jul 26, 2019 2.400 2.720 2.400 2.670 15,000 +0.25(+10.33%)
Jul 25, 2019 2.600 2.640 2.370 2.420 50,781 -0.19(-7.28%)
Jul 24, 2019 2.550 2.670 2.472 2.610 27,452 +0.11(+4.40%)
Jul 23, 2019 2.380 2.520 2.230 2.500 611,691 +0.09(+3.73%)
Jul 22, 2019 2.470 2.500 2.290 2.410 68,678 -0.04(-1.63%)
Jul 19, 2019 2.500 2.550 2.430 2.450 30,400 +0.07(+2.94%)
Jul 18, 2019 2.470 2.600 2.380 2.380 194,518 -0.13(-5.18%)
Jul 17, 2019 2.582 2.750 2.500 2.510 118,234 -0.15(-5.64%)
Jul 16, 2019 2.640 2.750 2.580 2.660 23,700 +0.04(+1.53%)
Jul 15, 2019 2.810 2.855 2.450 2.620 41,592 -0.29(-9.97%)
Jul 12, 2019 2.960 3.170 2.910 2.910 58,700 -0.06(-2.02%)
Jul 11, 2019 3.170 3.245 2.950 2.970 14,332 -0.16(-5.11%)
Jul 10, 2019 3.075 3.200 2.985 3.130 9,071 -0.03(-0.95%)
Jul 09, 2019 3.270 3.270 3.151 3.160 4,449 -0.14(-4.24%)
Jul 08, 2019 3.270 3.300 3.240 3.300 1,861 +0.00(+0.00%)
Jul 05, 2019 3.300 3.300 3.300 3.300 400 -0.01(-0.30%)
Jul 03, 2019 3.221 3.330 3.215 3.310 3,200 +0.05(+1.53%)
Jul 02, 2019 3.130 3.260 3.130 3.260 3,888 +0.17(+5.66%)
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.