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 (%)
Jul 31, 2009 2.490 2.490 2.250 2.410 9,708 +0.01(+0.42%)
Jul 30, 2009 2.360 2.574 2.310 2.400 22,675 +0.09(+3.90%)
Jul 28, 2009 2.310 2.310 2.310 2.310 0 +0.02(+0.87%)
Jul 27, 2009 2.300 2.300 2.290 2.290 400 -0.01(-0.43%)
Jul 24, 2009 2.330 2.350 2.281 2.300 1,542 +0.00(+0.00%)
Jul 23, 2009 2.250 2.300 2.240 2.300 35,627 +0.05(+2.22%)
Jul 22, 2009 2.180 2.250 2.180 2.250 1,500 +0.01(+0.45%)
Jul 21, 2009 2.200 2.249 2.200 2.240 17,733 +0.08(+3.70%)
Jul 20, 2009 2.130 2.200 2.120 2.160 13,316 +0.00(+0.00%)
Jul 17, 2009 2.160 2.160 2.160 2.160 333 +0.00(+0.00%)
Jul 16, 2009 2.150 2.160 2.140 2.160 4,587 +0.01(+0.47%)
Jul 15, 2009 2.030 2.150 2.030 2.150 400 +0.05(+2.38%)
Jul 14, 2009 2.020 2.160 2.020 2.100 2,400 -0.07(-3.23%)
Jul 13, 2009 2.120 2.170 2.030 2.170 10,000 -0.01(-0.46%)
Jul 09, 2009 2.170 2.200 2.160 2.180 2,950 -0.02(-0.91%)
Jul 07, 2009 2.200 2.200 2.200 2.200 4,600 +0.00(+0.00%)
Jul 06, 2009 2.151 2.260 2.150 2.200 7,000 +0.00(+0.00%)
Jul 02, 2009 2.150 2.200 2.051 2.200 19,550 +0.03(+1.39%)
Jul 01, 2009 2.120 2.200 2.120 2.170 17,800 +0.10(+4.83%)
Jun 30, 2009 2.100 2.100 2.070 2.070 6,500 +0.03(+1.32%)
Jun 29, 2009 2.030 2.100 2.030 2.043 9,395 +0.03(+1.64%)
Jun 26, 2009 1.990 2.010 1.940 2.010 2,560 -0.01(-0.72%)
Jun 25, 2009 2.070 2.070 2.025 2.025 2,771 -0.02(-0.76%)
Jun 24, 2009 2.060 2.060 2.040 2.040 1,700 -0.01(-0.49%)
Jun 23, 2009 2.050 2.070 2.020 2.050 26,518 -0.01(-0.48%)
Jun 22, 2009 2.078 2.100 2.060 2.060 17,825 -0.02(-0.96%)
Jun 19, 2009 1.980 2.080 1.980 2.080 24,360 +0.06(+2.97%)
Jun 18, 2009 2.000 2.050 2.000 2.020 7,600 +0.00(+0.00%)
Jun 17, 2009 1.850 2.050 1.850 2.020 5,800 -0.03(-1.46%)
Jun 16, 2009 2.050 2.060 1.850 2.050 4,362 -0.03(-1.44%)
Jun 15, 2009 2.050 2.080 2.050 2.080 7,040 +0.00(+0.00%)
Jun 12, 2009 2.050 2.090 2.050 2.080 600 -0.01(-0.48%)
Jun 11, 2009 2.000 2.100 2.000 2.090 15,567 +0.07(+3.47%)
Jun 10, 2009 2.110 2.110 2.010 2.020 15,025 -0.09(-4.27%)
Jun 09, 2009 2.100 2.140 2.070 2.110 33,989 -0.01(-0.47%)
Jun 08, 2009 1.930 2.120 1.900 2.120 46,065 +0.26(+13.98%)
Jun 05, 2009 1.990 1.990 1.850 1.860 3,910 -0.09(-4.62%)
Jun 04, 2009 2.200 2.200 1.890 1.950 34,939 +0.06(+3.17%)
Jun 03, 2009 1.850 1.890 1.850 1.890 3,400 +0.04(+2.16%)
Jun 02, 2009 1.980 1.980 1.810 1.850 59,937 -0.13(-6.57%)
Jun 01, 2009 1.990 2.000 1.910 1.980 14,100 +0.01(+0.50%)
May 29, 2009 1.900 1.970 1.900 1.970 12,516 +0.07(+3.68%)
May 28, 2009 2.000 2.000 1.900 1.900 12,220 -0.07(-3.55%)
May 27, 2009 2.000 2.080 1.970 1.970 37,313 -0.03(-1.50%)
May 26, 2009 1.950 2.000 1.800 2.000 114,861 +0.05(+2.56%)
May 22, 2009 2.250 2.250 1.950 1.950 91,321 -0.24(-10.96%)
May 21, 2009 2.610 2.610 2.170 2.190 84,550 -0.41(-15.77%)
May 20, 2009 2.870 2.870 2.420 2.600 14,248 -0.27(-9.41%)
May 19, 2009 2.950 3.000 2.870 2.870 4,600 -0.13(-4.33%)
May 18, 2009 2.970 3.000 2.870 3.000 7,900 +0.00(+0.00%)
May 15, 2009 3.080 3.080 3.000 3.000 1,700 -0.14(-4.46%)
May 14, 2009 3.060 3.150 3.060 3.140 4,500 +0.03(+0.96%)
May 13, 2009 3.120 3.120 2.970 3.110 800 -0.04(-1.27%)
May 12, 2009 3.090 3.240 2.920 3.150 6,775 -0.02(-0.63%)
May 08, 2009 3.140 3.170 3.170 3.170 3,300 +0.12(+3.93%)
May 07, 2009 3.090 3.270 3.000 3.050 16,062 +0.17(+5.90%)
May 06, 2009 2.950 2.980 2.800 2.880 11,700 -0.05(-1.71%)
May 05, 2009 2.700 2.930 2.700 2.930 8,438 +0.28(+10.57%)
May 04, 2009 2.650 2.650 2.650 2.650 1,300 +0.05(+1.92%)
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.