Ballantyne Strong, Inc Historical Stock Prices

BTN 
$4.59
*  
0.06
1.29%
Get BTN Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading BTN now
Exchange: AMEX
Industry: Miscellaneous
Community Rating:
 
 
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 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.55  4.64  4.55  4.59 18,544
07/27/2015 4.599 4.64 4.55 4.59 18,544
07/24/2015 4.67 4.7 4.61 4.65 6,318
07/23/2015 4.78 4.78 4.69 4.7 2,208
07/22/2015 4.75 4.79 4.69 4.69 5,491
07/21/2015 4.8 4.8 4.7001 4.79 10,427
07/20/2015 4.79 4.795 4.7 4.79 9,457
07/17/2015 4.67 4.72 4.67 4.72 918
07/16/2015 4.79 4.86 4.48 4.73 54,862
07/15/2015 4.81 4.81 4.766 4.81 2,376
07/14/2015 4.7 4.81 4.57 4.81 31,714
07/13/2015 4.688 4.88 4.6722 4.75 28,828
07/10/2015 4.827 4.85 4.79 4.85 12,694
07/09/2015 4.72 4.78 4.6748 4.71 18,054
07/08/2015 4.85 4.85 4.631 4.72 14,661
07/07/2015 4.8 4.87 4.741 4.83 8,119
07/06/2015 4.73 4.82 4.6396 4.82 4,842
07/02/2015 4.66 4.73 4.65 4.73 6,280
07/01/2015 4.7 4.76 4.7 4.7 3,717
06/30/2015 4.69 4.7 4.6 4.69 8,202
06/29/2015 4.561 4.72 4.561 4.69 13,179
06/26/2015 4.801 4.92 4.55 4.55 50,938
06/25/2015 4.92 4.9625 4.84 4.93 8,879
06/24/2015 4.99 5 4.88 5 10,090
06/23/2015 5.106 5.106 4.98 5.07 65,435
06/22/2015 5.048 5.13 5.01 5.12 22,640
06/19/2015 4.91 5.05 4.86 5.05 62,586
06/18/2015 4.8 4.89 4.8 4.81 12,470
06/17/2015 4.82 4.86 4.78 4.81 11,415
06/16/2015 4.866 4.866 4.8 4.84 9,895
06/15/2015 4.8008 4.92 4.8008 4.9 9,845
06/12/2015 4.92 4.92 4.8 4.82 15,482
06/11/2015 4.91 4.94 4.91 4.91 5,676
06/10/2015 4.97 4.9999 4.81 4.91 52,329
06/09/2015 4.96 4.9899 4.9 4.9 19,300
06/08/2015 4.87 4.99 4.7001 4.95 21,520
06/05/2015 4.93 4.96 4.68 4.94 45,766
06/04/2015 4.73 5 4.6416 4.85 52,582
06/03/2015 4.76 4.8 4.75 4.79 10,121
06/02/2015 4.8 4.8 4.74 4.75 11,470
06/01/2015 4.68 4.8 4.64 4.78 37,849
05/29/2015 4.66 4.71 4.63 4.66 19,167
05/28/2015 4.63 4.72 4.6 4.71 77,488
05/27/2015 4.52 4.67 4.52 4.55 45,829
05/26/2015 4.47 4.59 4.46 4.538 50,345
05/22/2015 4.5 4.55 4.45 4.51 29,818
05/21/2015 4.5 4.5 4.41 4.45 38,670
05/20/2015 4.462 4.52 4.45 4.4884 38,585
05/19/2015 4.46 4.52 4.43 4.43 22,604
05/18/2015 4.42 4.53 4.42 4.45 29,834
05/15/2015 4.54 4.61 4.4 4.48 109,990
05/14/2015 4.5 4.693 4.42 4.5 99,021
05/13/2015 4.66 4.69 4.5 4.51 57,964
05/12/2015 4.521 4.66 4.5 4.66 11,211
05/11/2015 4.4999 4.6599 4.35 4.63 31,760
05/08/2015 4.571 4.6763 4.22 4.6 51,652
05/07/2015 4.74 4.74 4.6 4.72 11,925
05/06/2015 4.31 4.74 4 4.74 138,670
05/05/2015 4.66 4.66 4.4 4.41 23,627
05/04/2015 4.58 4.6167 4.401 4.61 19,417
05/01/2015 4.586 4.66 4.5301 4.66 1,781
04/30/2015 4.648 4.68 4.53 4.53 5,555
04/29/2015 4.6 4.73 4.55 4.67 14,422
04/28/2015 4.66 4.74 4.6 4.6 10,220
04/27/2015 4.74 4.74 4.6 4.7 16,741
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?