Ballantyne Strong Inc (NY: BTN )

3.890 USD +0.050 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 3.900 3.940 3.810 3.890 28,571 +0.05(+1.30%)
Aug 02, 2021 3.910 3.910 3.780 3.840 27,573 -0.02(-0.52%)
Jul 30, 2021 3.860 4.010 3.860 3.860 42,722 -0.02(-0.52%)
Jul 29, 2021 4.080 4.195 3.840 3.880 92,842 +0.08(+2.11%)
Jul 28, 2021 3.700 3.900 3.700 3.800 50,807 +0.08(+2.15%)
Jul 27, 2021 3.920 3.960 3.640 3.720 64,506 -0.17(-4.37%)
Jul 26, 2021 3.720 3.930 3.720 3.890 145,594 +0.19(+5.14%)
Jul 23, 2021 3.840 3.919 3.630 3.700 130,798 -0.17(-4.39%)
Jul 22, 2021 4.050 4.050 3.710 3.870 246,337 -0.22(-5.38%)
Jul 21, 2021 4.100 4.190 4.090 4.090 28,587 +0.03(+0.74%)
Jul 20, 2021 4.090 4.200 3.930 4.060 181,129 -0.02(-0.49%)
Jul 19, 2021 4.010 4.200 3.920 4.080 94,387 -0.06(-1.45%)
Jul 16, 2021 4.170 4.230 4.031 4.140 79,302 +0.01(+0.24%)
Jul 15, 2021 4.140 4.220 4.000 4.130 54,548 -0.04(-0.96%)
Jul 14, 2021 4.340 4.380 4.090 4.170 123,400 -0.18(-4.14%)
Jul 13, 2021 4.590 4.600 4.280 4.350 69,726 -0.21(-4.61%)
Jul 12, 2021 4.530 4.650 4.510 4.560 26,080 +0.03(+0.66%)
Jul 09, 2021 4.580 4.650 4.520 4.530 88,696 -0.08(-1.74%)
Jul 08, 2021 4.500 4.650 4.492 4.610 81,863 +0.10(+2.22%)
Jul 07, 2021 4.580 4.645 4.500 4.510 45,934 -0.09(-1.96%)
Jul 06, 2021 4.700 4.700 4.560 4.600 59,360 -0.12(-2.54%)
Jul 02, 2021 4.780 4.820 4.710 4.720 48,689 -0.04(-0.84%)
Jul 01, 2021 4.800 4.900 4.750 4.760 65,233 -0.03(-0.63%)
Jun 30, 2021 4.860 4.870 4.750 4.790 68,446 -0.09(-1.84%)
Jun 29, 2021 4.970 5.050 4.880 4.880 41,366 -0.02(-0.41%)
Jun 28, 2021 5.110 5.130 4.860 4.900 128,413 -0.21(-4.11%)
Jun 25, 2021 5.030 5.140 4.883 5.110 131,120 +0.13(+2.61%)
Jun 24, 2021 4.860 5.000 4.860 4.980 67,471 +0.08(+1.63%)
Jun 23, 2021 4.770 5.000 4.760 4.900 41,335 +0.17(+3.59%)
Jun 22, 2021 4.710 4.775 4.630 4.730 66,538 +0.08(+1.72%)
Jun 21, 2021 4.560 4.760 4.490 4.650 50,611 +0.05(+1.09%)
Jun 18, 2021 4.550 4.610 4.460 4.600 99,019 +0.01(+0.22%)
Jun 17, 2021 4.750 4.770 4.590 4.590 75,072 -0.15(-3.16%)
Jun 16, 2021 4.700 4.795 4.620 4.740 33,597 +0.04(+0.85%)
Jun 15, 2021 4.750 4.750 4.410 4.700 247,202 -0.08(-1.67%)
Jun 14, 2021 4.710 4.880 4.710 4.780 67,048 +0.08(+1.70%)
Jun 11, 2021 4.930 4.980 4.700 4.700 154,174 -0.23(-4.67%)
Jun 10, 2021 4.900 5.010 4.900 4.930 37,704 +0.00(+0.00%)
Jun 09, 2021 4.940 5.070 4.900 4.930 75,870 -0.03(-0.60%)
Jun 08, 2021 5.010 5.090 4.940 4.960 122,948 -0.01(-0.20%)
Jun 07, 2021 4.960 5.070 4.960 4.970 60,607 -0.03(-0.60%)
Jun 04, 2021 5.070 5.070 4.967 5.000 62,454 -0.07(-1.38%)
Jun 03, 2021 5.050 5.080 4.930 5.070 39,597 -0.01(-0.20%)
Jun 02, 2021 5.120 5.120 4.900 5.080 80,400 -0.02(-0.39%)
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.