Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballantyne Strong Inc (NY: BTN )

N/A 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 (%)
Feb 29, 2012 5.070 5.070 4.900 4.910 68,656 -0.12(-2.39%)
Feb 28, 2012 5.010 5.070 4.900 5.030 60,137 +0.01(+0.20%)
Feb 27, 2012 5.010 5.050 5.000 5.020 107,196 -0.04(-0.79%)
Feb 24, 2012 5.200 5.200 5.010 5.060 91,733 -0.10(-1.94%)
Feb 23, 2012 5.200 5.370 5.150 5.160 199,836 +0.00(+0.00%)
Feb 22, 2012 5.120 5.190 5.050 5.160 87,697 +0.08(+1.57%)
Feb 21, 2012 5.070 5.120 5.040 5.080 66,886 +0.01(+0.20%)
Feb 17, 2012 5.040 5.080 5.034 5.070 35,490 +0.05(+1.00%)
Feb 16, 2012 5.010 5.080 4.980 5.020 108,939 +0.13(+2.70%)
Feb 15, 2012 4.930 4.940 4.870 4.888 57,455 -0.01(-0.24%)
Feb 14, 2012 4.900 4.950 4.870 4.900 72,644 +0.03(+0.62%)
Feb 13, 2012 4.840 4.950 4.800 4.870 101,709 +0.04(+0.83%)
Feb 10, 2012 4.750 4.850 4.750 4.830 69,690 +0.03(+0.63%)
Feb 09, 2012 4.730 4.820 4.710 4.800 87,789 +0.09(+1.91%)
Feb 08, 2012 4.700 4.760 4.700 4.710 65,886 +0.02(+0.43%)
Feb 07, 2012 4.620 4.720 4.570 4.690 137,428 +0.09(+1.96%)
Feb 06, 2012 4.490 4.620 4.490 4.600 64,894 +0.08(+1.77%)
Feb 03, 2012 4.390 4.590 4.390 4.520 88,860 +0.14(+3.20%)
Feb 02, 2012 4.300 4.380 4.280 4.380 58,385 +0.13(+3.06%)
Feb 01, 2012 4.300 4.320 4.210 4.250 81,144 +0.01(+0.24%)
Jan 31, 2012 4.360 4.376 4.175 4.240 96,939 -0.03(-0.70%)
Jan 30, 2012 4.430 4.460 4.070 4.270 147,055 -0.20(-4.47%)
Jan 27, 2012 4.500 4.510 4.450 4.470 41,124 -0.02(-0.45%)
Jan 26, 2012 4.500 4.550 4.440 4.490 90,065 +0.00(+0.00%)
Jan 25, 2012 4.500 4.540 4.400 4.490 85,293 -0.01(-0.22%)
Jan 24, 2012 4.521 4.521 4.400 4.500 40,653 -0.08(-1.75%)
Jan 23, 2012 4.590 4.600 4.400 4.580 111,014 -0.06(-1.29%)
Jan 20, 2012 4.580 4.650 4.565 4.640 61,244 +0.11(+2.43%)
Jan 19, 2012 4.520 4.580 4.520 4.530 61,664 +0.01(+0.22%)
Jan 18, 2012 4.620 4.620 4.480 4.520 50,755 -0.06(-1.31%)
Jan 17, 2012 4.620 4.700 4.520 4.580 86,428 +0.04(+0.88%)
Jan 13, 2012 4.600 4.650 4.400 4.540 53,487 -0.13(-2.78%)
Jan 12, 2012 4.700 4.700 4.612 4.670 57,403 -0.03(-0.64%)
Jan 11, 2012 4.520 4.700 4.511 4.700 174,752 +0.20(+4.44%)
Jan 10, 2012 4.370 4.500 4.340 4.500 79,092 +0.21(+4.90%)
Jan 09, 2012 4.260 4.290 4.200 4.290 63,118 +0.13(+3.12%)
Jan 06, 2012 4.150 4.160 4.110 4.160 49,419 +0.00(+0.00%)
Jan 05, 2012 4.170 4.170 4.060 4.160 59,245 -0.02(-0.48%)
Jan 04, 2012 4.285 4.285 4.120 4.180 40,401 +0.09(+2.20%)
Dec 30, 2011 4.200 4.200 4.040 4.090 80,772 -0.06(-1.45%)
Dec 29, 2011 4.070 4.150 4.000 4.150 87,803 +0.05(+1.22%)
Dec 28, 2011 4.260 4.260 4.070 4.100 81,659 -0.13(-3.07%)
Dec 27, 2011 3.990 4.250 3.920 4.230 188,151 +0.34(+8.74%)
Dec 23, 2011 3.860 3.910 3.800 3.890 56,375 +0.26(+7.16%)
Dec 21, 2011 3.620 3.710 3.590 3.630 34,569 +0.01(+0.28%)
Dec 20, 2011 3.540 3.630 3.540 3.620 39,796 +0.08(+2.26%)
Dec 19, 2011 3.740 3.770 3.530 3.540 59,706 -0.16(-4.32%)
Dec 16, 2011 3.620 3.700 3.600 3.700 38,057 +0.06(+1.65%)
Dec 15, 2011 3.610 3.670 3.600 3.640 26,559 +0.02(+0.55%)
Dec 14, 2011 3.690 3.690 3.600 3.620 22,755 -0.11(-2.95%)
Dec 13, 2011 3.770 3.800 3.670 3.730 38,821 -0.01(-0.27%)
Dec 12, 2011 3.790 3.790 3.730 3.740 19,272 -0.04(-1.06%)
Dec 09, 2011 3.740 3.800 3.720 3.780 22,486 +0.04(+1.07%)
Dec 08, 2011 3.750 3.790 3.740 3.740 68,884 +0.00(+0.00%)
Dec 07, 2011 3.760 3.800 3.680 3.740 21,235 -0.05(-1.32%)
Dec 06, 2011 3.770 3.810 3.720 3.790 57,808 +0.01(+0.26%)
Dec 05, 2011 3.750 3.800 3.740 3.780 53,245 +0.03(+0.80%)
Dec 02, 2011 3.650 3.750 3.620 3.750 38,119 +0.05(+1.35%)
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.