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 (%)
Oct 30, 2020 1.600 1.600 1.560 1.570 27,800 -0.02(-1.26%)
Oct 29, 2020 1.600 1.610 1.560 1.590 56,377 -0.00(-0.14%)
Oct 28, 2020 1.570 1.614 1.570 1.592 21,218 -0.01(-0.48%)
Oct 27, 2020 1.550 1.620 1.530 1.600 137,478 +0.07(+4.58%)
Oct 26, 2020 1.540 1.550 1.518 1.530 13,802 +0.01(+0.33%)
Oct 23, 2020 1.490 1.570 1.490 1.525 15,700 -0.03(-1.61%)
Oct 22, 2020 1.490 1.570 1.490 1.550 36,934 +0.04(+2.65%)
Oct 21, 2020 1.520 1.550 1.500 1.510 12,907 -0.05(-3.14%)
Oct 20, 2020 1.600 1.600 1.520 1.559 15,780 +0.03(+1.90%)
Oct 19, 2020 1.550 1.580 1.530 1.530 14,502 -0.05(-3.16%)
Oct 16, 2020 1.530 1.600 1.530 1.580 14,100 +0.01(+0.64%)
Oct 15, 2020 1.590 1.600 1.560 1.570 29,149 +0.00(+0.00%)
Oct 14, 2020 1.580 1.710 1.540 1.570 78,677 +0.02(+1.29%)
Oct 13, 2020 1.600 1.600 1.520 1.550 10,310 -0.01(-0.64%)
Oct 12, 2020 1.650 1.650 1.550 1.560 19,168 -0.04(-2.50%)
Oct 09, 2020 1.650 1.704 1.570 1.600 71,800 +0.00(+0.00%)
Oct 08, 2020 1.600 1.600 1.510 1.600 19,043 +0.05(+3.23%)
Oct 07, 2020 1.530 1.590 1.500 1.550 9,883 +0.02(+1.31%)
Oct 06, 2020 1.530 1.592 1.530 1.530 8,786 +0.01(+0.66%)
Oct 05, 2020 1.500 1.570 1.500 1.520 6,332 -0.03(-1.94%)
Oct 02, 2020 1.490 1.570 1.490 1.550 2,700 -0.02(-1.27%)
Oct 01, 2020 1.570 1.600 1.570 1.570 4,729 +0.01(+0.64%)
Sep 30, 2020 1.540 1.600 1.540 1.560 4,567 -0.07(-4.07%)
Sep 29, 2020 1.560 1.660 1.560 1.626 6,382 +0.09(+5.60%)
Sep 28, 2020 1.560 1.581 1.500 1.540 7,517 -0.02(-1.28%)
Sep 25, 2020 1.600 1.600 1.480 1.560 8,500 +0.02(+1.30%)
Sep 24, 2020 1.510 1.590 1.500 1.540 11,901 +0.07(+5.03%)
Sep 23, 2020 1.500 1.630 1.466 1.466 5,905 -0.08(-5.41%)
Sep 22, 2020 1.500 1.650 1.500 1.550 9,454 +0.02(+1.31%)
Sep 21, 2020 1.650 1.650 1.510 1.530 24,484 -0.10(-6.13%)
Sep 18, 2020 1.700 1.730 1.605 1.630 30,000 -0.07(-4.12%)
Sep 17, 2020 1.770 1.770 1.610 1.700 14,573 +0.00(+0.00%)
Sep 16, 2020 1.730 1.730 1.610 1.700 13,223 +0.01(+0.75%)
Sep 15, 2020 1.754 1.770 1.670 1.687 10,192 -0.08(-4.67%)
Sep 14, 2020 1.730 1.770 1.710 1.770 11,713 +0.05(+2.91%)
Sep 11, 2020 1.640 1.720 1.640 1.720 7,900 +0.07(+4.24%)
Sep 10, 2020 1.640 1.720 1.640 1.650 12,171 +0.01(+0.61%)
Sep 09, 2020 1.506 1.710 1.506 1.640 16,111 +0.01(+0.61%)
Sep 08, 2020 1.450 1.650 1.450 1.630 18,663 +0.11(+7.24%)
Sep 04, 2020 1.530 1.600 1.460 1.520 38,000 -0.02(-1.62%)
Sep 03, 2020 1.651 1.660 1.492 1.545 16,464 -0.08(-4.63%)
Sep 02, 2020 1.640 1.720 1.600 1.620 25,069 -0.03(-1.82%)
Sep 01, 2020 1.450 1.700 1.450 1.650 73,100 +0.09(+5.77%)
Aug 31, 2020 1.630 1.727 1.510 1.560 41,377 -0.10(-6.06%)
Aug 28, 2020 1.670 1.670 1.620 1.661 12,100 -0.04(-2.32%)
Aug 27, 2020 1.700 1.745 1.700 1.700 2,822 +0.00(+0.00%)
Aug 26, 2020 1.690 1.710 1.648 1.700 4,185 -0.03(-1.73%)
Aug 25, 2020 1.620 1.780 1.620 1.730 12,214 +0.06(+3.59%)
Aug 24, 2020 1.820 1.830 1.665 1.670 51,839 -0.16(-8.74%)
Aug 21, 2020 1.840 1.860 1.820 1.830 24,100 -0.03(-1.61%)
Aug 20, 2020 1.790 1.870 1.730 1.860 20,036 +0.06(+3.33%)
Aug 19, 2020 1.760 1.889 1.760 1.800 23,472 +0.01(+0.56%)
Aug 18, 2020 1.860 1.870 1.770 1.790 4,387 -0.01(-0.56%)
Aug 17, 2020 1.790 1.890 1.785 1.800 34,224 -0.03(-1.64%)
Aug 14, 2020 1.790 1.930 1.785 1.830 118,700 +0.05(+2.52%)
Aug 13, 2020 1.430 1.840 1.430 1.785 38,372 -0.03(-1.38%)
Aug 12, 2020 1.920 1.920 1.810 1.810 32,021 -0.06(-3.07%)
Aug 11, 2020 1.890 1.890 1.830 1.867 84,156 -0.00(-0.14%)
Aug 10, 2020 1.870 1.889 1.820 1.870 40,700 +0.03(+1.63%)
Aug 07, 2020 1.820 1.860 1.770 1.840 44,800 +0.00(+0.00%)
Aug 06, 2020 1.760 1.840 1.700 1.840 33,348 +0.03(+1.66%)
Aug 05, 2020 1.650 1.860 1.570 1.810 101,778 -0.05(-2.69%)
Aug 04, 2020 2.000 2.050 1.810 1.860 404,406 +0.14(+8.14%)
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.