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, 2019 2.960 3.050 2.950 3.000 12,100 -0.03(-0.99%)
May 30, 2019 2.950 3.040 2.950 3.030 4,869 +0.05(+1.85%)
May 29, 2019 3.140 3.170 2.965 2.975 19,347 -0.19(-6.15%)
May 28, 2019 3.220 3.220 3.060 3.170 22,454 -0.01(-0.31%)
May 24, 2019 3.050 3.190 3.035 3.180 21,700 +0.20(+6.71%)
May 23, 2019 3.010 3.087 2.980 2.980 22,795 -0.14(-4.49%)
May 22, 2019 3.220 3.240 3.000 3.120 17,086 -0.07(-2.19%)
May 21, 2019 2.970 3.360 2.970 3.190 74,387 +0.23(+7.59%)
May 20, 2019 2.840 3.080 2.840 2.965 19,153 +0.12(+4.40%)
May 17, 2019 2.730 2.940 2.730 2.840 19,400 +0.04(+1.43%)
May 16, 2019 2.850 2.850 2.770 2.800 30,892 -0.04(-1.41%)
May 15, 2019 2.750 2.850 2.680 2.840 24,536 -0.01(-0.35%)
May 14, 2019 2.770 2.870 2.740 2.850 39,524 +0.13(+4.78%)
May 13, 2019 2.750 2.750 2.579 2.720 40,761 +0.02(+0.74%)
May 10, 2019 2.770 2.790 2.683 2.700 24,600 +0.09(+3.45%)
May 09, 2019 2.650 2.720 2.420 2.610 29,586 +0.08(+3.16%)
May 08, 2019 2.720 2.750 2.410 2.530 31,141 -0.15(-5.60%)
May 07, 2019 2.510 2.770 2.510 2.680 15,752 +0.17(+6.77%)
May 06, 2019 2.400 2.810 2.400 2.510 32,049 +0.09(+3.72%)
May 03, 2019 2.390 2.620 2.390 2.420 48,800 +0.03(+1.26%)
May 02, 2019 2.250 2.400 2.250 2.390 25,328 +0.16(+7.17%)
May 01, 2019 2.010 2.230 2.010 2.230 21,518 +0.25(+12.63%)
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%)
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.