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 (%)
Mar 31, 2020 1.790 1.820 1.710 1.710 13,675 +0.04(+2.40%)
Mar 30, 2020 1.750 1.810 1.630 1.670 16,669 +0.04(+2.45%)
Mar 27, 2020 1.720 1.720 1.420 1.630 59,300 +0.01(+0.62%)
Mar 26, 2020 1.420 1.650 1.400 1.620 48,469 +0.28(+20.90%)
Mar 25, 2020 1.420 1.420 1.310 1.340 25,258 +0.01(+1.07%)
Mar 24, 2020 1.480 1.480 1.260 1.326 28,170 +0.04(+2.78%)
Mar 23, 2020 1.340 1.417 1.280 1.290 31,502 -0.25(-16.23%)
Mar 20, 2020 1.590 1.590 1.510 1.540 3,900 -0.05(-3.14%)
Mar 19, 2020 1.480 1.590 1.481 1.590 1,259 +0.18(+12.77%)
Mar 18, 2020 1.530 1.646 1.410 1.410 6,951 -0.27(-16.07%)
Mar 17, 2020 1.730 1.824 1.570 1.680 9,771 +0.11(+7.00%)
Mar 16, 2020 1.810 1.940 1.500 1.570 16,424 -0.34(-17.80%)
Mar 13, 2020 2.000 2.000 1.910 1.910 1,800 -0.09(-4.50%)
Mar 12, 2020 2.240 2.240 2.000 2.000 2,950 -0.25(-11.00%)
Mar 11, 2020 2.000 2.247 2.000 2.247 1,688 -0.17(-6.91%)
Mar 10, 2020 2.500 2.563 2.390 2.414 3,369 -0.11(-4.21%)
Mar 09, 2020 2.500 2.700 2.500 2.520 4,227 -0.08(-3.08%)
Mar 06, 2020 2.707 2.707 2.600 2.600 2,300 -0.12(-4.41%)
Mar 05, 2020 2.770 2.770 2.690 2.720 3,488 -0.06(-2.16%)
Mar 04, 2020 2.755 2.785 2.755 2.780 1,558 +0.05(+2.02%)
Mar 03, 2020 2.741 2.760 2.690 2.725 2,557 +0.04(+1.30%)
Mar 02, 2020 3.015 3.083 2.690 2.690 9,373 -0.31(-10.33%)
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%)
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.