Ballantyne Strong, Inc Historical Stock Prices

BTN 
$4.05
*  
0.10
2.41%
Get BTN Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading BTN now
Exchange: AMEX
Industry: Miscellaneous
Community Rating:
View:    BTN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  4.11  4.14  4.03  4.05 19,298
01/28/2015 4.14 4.14 4.03 4.05 19,298
01/27/2015 4.25 4.26 4.12 4.15 15,420
01/26/2015 4.28 4.34 4.14 4.25 7,690
01/23/2015 4.26 4.3 4.12 4.25 9,927
01/22/2015 4.204 4.3 4.2 4.27 11,629
01/21/2015 4.22 4.31 4.11 4.25 14,519
01/20/2015 4.31 4.36 4.25 4.25 11,515
01/16/2015 4.24 4.31 4.23 4.31 11,344
01/15/2015 4.23 4.37 4.04 4.32 23,044
01/14/2015 4.2301 4.2521 4.23 4.2521 6,511
01/13/2015 4.25 4.319 4.25 4.25 11,573
01/12/2015 4.25 4.29 4.24 4.25 8,011
01/09/2015 4.32 4.32 4.21 4.27 21,279
01/08/2015 4.26 4.345 4.05 4.33 27,833
01/07/2015 4.11 4.25 4.1 4.12 22,870
01/06/2015 4.2 4.24 4.1 4.12 15,454
01/05/2015 4.22 4.24 4.15 4.24 12,624
01/02/2015 4.15 4.24 4.08 4.22 26,298
12/31/2014 4.05 4.24 4.04 4.14 64,812
12/30/2014 4 4.05 4 4.04 59,022
12/29/2014 4.05 4.05 3.9901 4.0302 45,776
12/26/2014 3.98 4.05 3.955 4.02 20,059
12/24/2014 4.08 4.08 3.94 4.02 15,457
12/23/2014 4.07 4.084 4.04 4.05 18,221
12/22/2014 3.97 4.11 3.97 4.0599 29,526
12/19/2014 4.17 4.2099 3.97 3.97 12,204
12/18/2014 4.17 4.304 4.08 4.23 42,655
12/17/2014 4.1 4.23 4.04 4.23 32,403
12/16/2014 4.01 4.2 3.85 4.17 127,526
12/15/2014 4.1 4.17 4.1 4.12 31,909
12/12/2014 4.06 4.2 3.98 4.15 26,441
12/11/2014 4.12 4.19 4.01 4.11 21,355
12/10/2014 4.132 4.17 4.06 4.07 9,991
12/09/2014 4.07 4.17 4 4.15 14,406
12/08/2014 4.02 4.16 4.02 4.08 37,777
12/05/2014 3.9 4.03 3.89 3.99 137,736
12/04/2014 3.89 3.93 3.85 3.9 12,212
12/03/2014 4 4.03 3.89 3.89 25,503
12/02/2014 4.038 4.11 3.94 3.98 27,766
12/01/2014 4.05 4.07 3.9101 4.05 16,781
11/28/2014 4.08 4.129 4.0001 4.06 14,986
11/26/2014 3.91 4.13 3.8813 3.99 46,237
11/25/2014 3.99 4 3.84 3.89 27,635
11/24/2014 3.93 4 3.801 3.95 28,869
11/21/2014 3.99 4.01 3.944 3.97 15,490
11/20/2014 4.07 4.07 3.93 3.98 15,275
11/19/2014 4.06 4.14 4.0301 4.0301 10,399
11/18/2014 4.06 4.07 4.05 4.06 6,701
11/17/2014 4.1 4.14 4.05 4.06 9,352
11/14/2014 4.08 4.13 4.08 4.11 4,480
11/13/2014 4.14 4.18 4.05 4.1099 22,055
11/12/2014 4.17 4.19 4.09 4.1 14,778
11/11/2014 4.153 4.23 4.13 4.15 5,582
11/10/2014 4.18 4.2299 4.1 4.15 19,769
11/07/2014 4.21 4.28 4.1191 4.22 27,315
11/06/2014 4.35 4.43 4.15 4.25 30,670
11/05/2014 4.43 4.49 4.35 4.405 10,979
11/04/2014 4.34 4.43 4.3301 4.35 15,169
11/03/2014 4.5 4.5 4.4 4.4 5,067
10/31/2014 4.381 4.5 4.305 4.49 39,407
10/30/2014 4.41 4.5 4.19 4.49 32,700
10/29/2014 4.01 4.5 4.01 4.481 122,682
10/28/2014 3.97 4.0274 3.95 4 8,190
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?