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 (%)
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%)
May 01, 2009 2.380 2.650 2.380 2.600 23,308 +0.25(+10.64%)
Apr 30, 2009 2.350 2.350 2.350 2.350 1,600 +0.02(+0.86%)
Apr 29, 2009 2.360 2.380 2.270 2.330 20,800 -0.02(-0.86%)
Apr 28, 2009 2.440 2.450 2.250 2.350 35,295 -0.09(-3.69%)
Apr 27, 2009 2.600 2.600 2.440 2.440 7,285 -0.11(-4.31%)
Apr 24, 2009 2.550 2.550 2.550 2.550 13,900 +0.00(+0.00%)
Apr 23, 2009 2.600 2.600 2.530 2.550 13,400 +0.02(+0.79%)
Apr 22, 2009 2.470 2.550 2.470 2.530 23,762 +0.09(+3.69%)
Apr 21, 2009 2.410 2.440 2.410 2.440 500 -0.02(-0.81%)
Apr 20, 2009 2.460 2.470 2.460 2.460 3,700 -0.01(-0.40%)
Apr 17, 2009 2.530 2.660 2.170 2.470 20,100 -0.05(-1.98%)
Apr 16, 2009 2.560 2.570 2.470 2.520 2,000 -0.10(-3.82%)
Apr 15, 2009 2.410 2.620 2.410 2.620 5,500 +0.22(+9.17%)
Apr 14, 2009 2.500 2.500 2.350 2.400 3,354 -0.05(-2.04%)
Apr 13, 2009 2.450 2.450 2.400 2.450 2,800 -0.05(-2.00%)
Apr 09, 2009 2.430 2.640 2.400 2.500 7,850 +0.13(+5.49%)
Apr 08, 2009 2.310 2.420 2.310 2.370 2,200 +0.01(+0.42%)
Apr 07, 2009 2.300 2.400 2.250 2.360 5,000 +0.01(+0.43%)
Apr 06, 2009 2.400 2.400 2.250 2.350 2,400 -0.11(-4.47%)
Apr 03, 2009 2.300 2.460 2.250 2.460 8,080 +0.21(+9.33%)
Apr 02, 2009 2.260 2.410 2.210 2.250 1,700 +0.00(+0.00%)
Apr 01, 2009 2.300 2.500 2.210 2.250 13,600 +0.09(+4.17%)
Mar 31, 2009 2.090 2.360 2.040 2.160 3,800 +0.12(+5.88%)
Mar 30, 2009 1.930 2.240 1.930 2.040 1,300 -0.16(-7.27%)
Mar 26, 2009 2.270 2.420 2.000 2.200 3,870 -0.03(-1.35%)
Mar 25, 2009 1.940 2.230 1.940 2.230 17,550 +0.29(+14.95%)
Mar 24, 2009 1.850 1.940 1.750 1.940 2,700 +0.04(+2.11%)
Mar 23, 2009 1.530 1.900 1.530 1.900 2,351 +0.15(+8.57%)
Mar 20, 2009 1.730 1.750 1.630 1.750 800 -0.03(-1.69%)
Mar 19, 2009 1.680 1.800 1.550 1.780 1,800 +0.05(+2.89%)
Mar 18, 2009 1.630 1.780 1.550 1.730 3,200 +0.01(+0.58%)
Mar 17, 2009 1.800 1.820 1.550 1.720 7,100 -0.13(-7.03%)
Mar 16, 2009 1.680 1.950 1.680 1.850 15,265 +0.15(+8.82%)
Mar 13, 2009 1.700 1.750 1.605 1.700 0 -0.05(-2.86%)
Mar 12, 2009 1.700 1.840 1.510 1.750 8,610 +0.00(+0.00%)
Mar 11, 2009 1.700 1.780 1.620 1.750 6,400 +0.00(+0.00%)
Mar 10, 2009 1.650 1.750 1.470 1.750 7,400 +0.11(+6.71%)
Mar 09, 2009 1.790 1.790 1.560 1.640 750 +0.00(+0.00%)
Mar 06, 2009 1.510 1.640 1.510 1.640 0 +0.02(+1.23%)
Mar 05, 2009 1.550 1.640 1.500 1.620 1,600 -0.01(-0.61%)
Mar 04, 2009 1.630 1.630 1.630 1.630 0 +0.14(+9.40%)
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.