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 28, 2020 3.010 3.020 2.775 3.000 6,300 -0.04(-1.32%)
Feb 27, 2020 2.990 3.140 2.800 3.040 7,466 -0.11(-3.49%)
Feb 26, 2020 3.110 3.190 3.010 3.150 5,464 -0.04(-1.25%)
Feb 25, 2020 3.200 3.200 2.980 3.190 3,878 -0.01(-0.31%)
Feb 24, 2020 3.080 3.215 2.978 3.200 6,163 +0.04(+1.27%)
Feb 21, 2020 3.056 3.160 3.056 3.160 1,000 +0.08(+2.60%)
Feb 20, 2020 3.070 3.080 3.060 3.080 1,000 +0.01(+0.33%)
Feb 19, 2020 3.200 3.200 3.010 3.070 1,251 -0.16(-4.95%)
Feb 18, 2020 3.210 3.230 3.164 3.230 767 +0.00(+0.00%)
Feb 14, 2020 3.230 3.230 3.230 3.230 500 -0.08(-2.42%)
Feb 13, 2020 3.320 3.320 3.216 3.310 2,534 +0.02(+0.46%)
Feb 12, 2020 3.315 3.315 3.295 3.295 614 +0.00(+0.15%)
Feb 11, 2020 3.290 3.290 3.290 3.290 768 +0.09(+2.81%)
Feb 10, 2020 3.290 3.300 3.200 3.200 676 -0.10(-3.03%)
Feb 07, 2020 3.070 3.350 3.000 3.300 12,700 -0.07(-2.08%)
Feb 06, 2020 3.350 3.380 3.350 3.370 8,496 +0.02(+0.60%)
Feb 05, 2020 3.275 3.360 3.275 3.350 3,184 +0.01(+0.30%)
Feb 04, 2020 3.118 3.380 3.118 3.340 9,894 +0.00(+0.00%)
Feb 03, 2020 3.450 3.460 3.219 3.340 4,677 -0.12(-3.33%)
Jan 31, 2020 3.331 3.455 3.331 3.455 5,900 +0.02(+0.73%)
Jan 30, 2020 3.360 3.450 3.250 3.430 8,605 +0.12(+3.63%)
Jan 29, 2020 3.340 3.353 3.223 3.310 3,298 +0.13(+4.09%)
Jan 28, 2020 3.310 3.340 3.140 3.180 7,290 -0.12(-3.64%)
Jan 27, 2020 3.400 3.408 3.300 3.300 6,708 -0.12(-3.51%)
Jan 24, 2020 3.450 3.450 3.395 3.420 17,800 +0.05(+1.48%)
Jan 23, 2020 3.357 3.430 3.357 3.370 16,067 +0.04(+1.20%)
Jan 22, 2020 3.380 3.430 3.280 3.330 18,039 -0.08(-2.35%)
Jan 21, 2020 3.440 3.440 3.390 3.410 14,748 +0.01(+0.29%)
Jan 17, 2020 3.500 3.580 3.300 3.400 22,500 +0.07(+2.10%)
Jan 16, 2020 3.320 3.340 3.280 3.330 34,476 +0.08(+2.46%)
Jan 15, 2020 3.220 3.290 3.200 3.250 7,341 +0.10(+3.17%)
Jan 14, 2020 3.210 3.280 3.150 3.150 4,184 -0.03(-0.81%)
Jan 13, 2020 3.270 3.340 3.170 3.176 8,253 -0.04(-1.37%)
Jan 10, 2020 3.180 3.233 3.160 3.220 4,500 +0.02(+0.63%)
Jan 09, 2020 3.340 3.340 3.200 3.200 16,970 -0.15(-4.48%)
Jan 08, 2020 3.300 3.350 3.292 3.350 12,632 +0.02(+0.60%)
Jan 07, 2020 3.300 3.340 3.300 3.330 24,957 +0.03(+0.91%)
Jan 06, 2020 3.190 3.340 3.190 3.300 38,629 +0.07(+2.17%)
Jan 03, 2020 3.240 3.340 3.230 3.230 38,900 -0.07(-2.12%)
Jan 02, 2020 3.240 3.360 3.240 3.300 18,210 +0.06(+1.85%)
Dec 31, 2019 3.150 3.491 3.150 3.240 29,000 +0.12(+3.85%)
Dec 30, 2019 3.230 3.230 3.090 3.120 59,848 +0.08(+2.63%)
Dec 27, 2019 3.000 3.070 2.995 3.040 44,000 +0.05(+1.67%)
Dec 26, 2019 2.990 3.000 2.990 2.990 17,640 -0.01(-0.33%)
Dec 24, 2019 2.940 3.060 2.910 3.000 3,500 +0.06(+2.04%)
Dec 23, 2019 2.890 3.000 2.830 2.940 8,940 +0.05(+1.73%)
Dec 20, 2019 2.860 2.900 2.850 2.890 24,900 +0.02(+0.70%)
Dec 19, 2019 2.693 2.870 2.650 2.870 2,880 +0.05(+1.77%)
Dec 18, 2019 2.610 2.820 2.610 2.820 19,594 +0.10(+3.68%)
Dec 17, 2019 2.720 2.800 2.540 2.720 22,308 -0.08(-2.86%)
Dec 16, 2019 2.850 2.850 2.593 2.800 43,481 -0.05(-1.75%)
Dec 13, 2019 2.700 2.870 2.680 2.850 10,900 +0.12(+4.40%)
Dec 12, 2019 2.580 2.820 2.580 2.730 33,974 -0.04(-1.46%)
Dec 11, 2019 2.580 2.770 2.580 2.770 1,269 -0.10(-3.47%)
Dec 10, 2019 2.688 2.940 2.688 2.870 7,083 +0.06(+2.14%)
Dec 09, 2019 2.700 2.930 2.590 2.810 22,309 +0.11(+4.07%)
Dec 06, 2019 2.510 2.880 2.510 2.700 24,300 +0.00(+0.00%)
Dec 05, 2019 2.680 2.740 2.680 2.700 3,094 +0.06(+2.27%)
Dec 04, 2019 2.630 2.700 2.530 2.640 48,778 -0.06(-2.22%)
Dec 03, 2019 2.592 2.700 2.592 2.700 82,237 +0.00(+0.00%)
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.