Ballantyne Strong, Inc Historical Stock Prices

BTN 
$4.8
*  
unch
unch
Get BTN Alerts
*Delayed - data as of Sep. 1, 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: 1 Year, From 01-SEP-2014 TO 01-SEP-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  4.80  4.85  4.65  4.80 14,403
09/01/2015 4.67 4.85 4.65 4.8 14,403
08/31/2015 4.47 4.85 4.47 4.8 38,240
08/28/2015 4.36 4.58 4.36 4.51 57,055
08/27/2015 4.42 4.45 4.322 4.43 74,926
08/26/2015 4.4399 4.4399 4 4.36 44,867
08/25/2015 4.5 4.584 4.15 4.35 152,232
08/24/2015 4.3 4.55 4.25 4.5 196,829
08/21/2015 4.7 4.78 4.67 4.71 42,587
08/20/2015 4.62 4.73 4.55 4.73 36,087
08/19/2015 4.651 4.73 4.6 4.6 4,413
08/18/2015 4.63 4.77 4.5 4.76 8,232
08/17/2015 4.765 4.8 4.53 4.56 5,520
08/14/2015 4.81 4.85 4.63 4.76 13,092
08/13/2015 4.54 4.81 4.52 4.69 23,243
08/12/2015 4.35 4.6 4.3 4.6 54,456
08/11/2015 4.05 4.35 4.05 4.23 26,861
08/10/2015 4.15 4.26 4.12 4.22 17,400
08/07/2015 4.23 4.23 4.09 4.14 7,681
08/06/2015 3.95 4.15 3.42 4.08 173,787
08/05/2015 4.35 4.3501 4.2232 4.25 24,407
08/04/2015 4.35 4.46 4.31 4.33 3,959
08/03/2015 4.48 4.6 4.3601 4.401 14,418
07/31/2015 4.5801 4.5801 4.55 4.55 1,317
07/30/2015 4.63 4.63 4.5738 4.62 2,101
07/29/2015 4.5501 4.6 4.5501 4.5932 3,106
07/28/2015 4.64 4.68 4.56 4.57 4,554
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
04/24/2015 4.669 4.74 4.65 4.74 11,206
04/23/2015 4.69 4.73 4.6699 4.67 10,344
04/22/2015 4.6 4.766 4.6 4.73 20,886
04/21/2015 4.65 4.68 4.65 4.68 4,428
04/20/2015 4.61 4.7 4.5501 4.57 17,392
04/17/2015 4.609 4.61 4.51 4.55 13,592
04/16/2015 4.56 4.74 4.55 4.61 8,088
04/15/2015 4.54 4.7399 4.51 4.7 5,093
04/14/2015 4.6108 4.7269 4.61 4.61 11,301
04/13/2015 4.6425 4.7399 4.6425 4.705 2,851
04/10/2015 4.7063 4.74 4.6252 4.74 8,361
04/09/2015 4.67 4.71 4.5995 4.71 2,103
04/08/2015 4.71 4.74 4.61 4.7099 6,035
04/07/2015 4.6 4.7 4.6 4.63 9,349
04/06/2015 4.74 4.74 4.6 4.6 11,139
04/02/2015 4.65 4.74 4.65 4.73 10,916
04/01/2015 4.67 4.69 4.56 4.57 12,371
03/31/2015 4.7141 4.7141 4.52 4.6 11,682
03/30/2015 4.79 4.9 4.66 4.73 3,833
03/27/2015 4.79 4.86 4.65 4.69 3,919
03/26/2015 4.561 4.76 4.561 4.72 8,370
03/25/2015 4.71 4.71 4.5337 4.66 9,071
03/24/2015 4.73 4.8 4.65 4.8 14,290
03/23/2015 4.81 4.85 4.61 4.72 19,855
03/20/2015 4.71 4.92 4.71 4.8 4,166
03/19/2015 4.84 4.97 4.74 4.8 5,336
03/18/2015 4.79 4.9 4.6835 4.79 14,336
03/17/2015 4.8 4.85 4.7 4.82 7,419
03/16/2015 4.86 4.8962 4.65 4.84 31,120
03/13/2015 4.846 4.98 4.77 4.9 7,831
03/12/2015 4.93 4.99 4.67 4.88 56,392
03/11/2015 4.78 4.99 4.78 4.9 42,991
03/10/2015 4.86 4.95 4.7728 4.89 25,876
03/09/2015 4.89 5.05 4.735 4.9 81,876
03/06/2015 4.89 4.98 4.658 4.89 101,826
03/05/2015 4.6 4.95 4.536 4.82 164,056
03/04/2015 4.67 4.67 4.5 4.57 15,417
03/03/2015 4.54 4.8 4.45 4.67 46,747
03/02/2015 4.418 4.67 4.39 4.45 74,238
02/27/2015 4.47 4.55 4.38 4.41 12,379
02/26/2015 4.43 4.56 4.43 4.54 12,322
02/25/2015 4.46 4.47 4.3668 4.46 26,355
02/24/2015 4.31 4.39 4.19 4.39 24,062
02/23/2015 4.17 4.38 4.14 4.28 14,817
02/20/2015 4.124 4.2 4.124 4.199 6,258
02/19/2015 4.105 4.18 4.1 4.11 7,272
02/18/2015 4.12 4.229 4.11 4.13 6,346
02/17/2015 4.3 4.3 4.103 4.15 15,562
02/13/2015 4.22 4.3 4.1999 4.3 10,802
02/12/2015 4.14 4.219 4.14 4.18 6,300
02/11/2015 4.22 4.22 4.08 4.18 13,009
02/10/2015 4.16 4.23 4.1 4.17 9,726
02/09/2015 4.151 4.2 4.15 4.1656 6,034
02/06/2015 4.2099 4.2099 4.15 4.1999 1,716
02/05/2015 4.12 4.23 4.12 4.21 4,320
02/04/2015 4.15 4.1995 4.12 4.12 4,339
02/03/2015 4.12 4.23 4.09 4.17 14,728
02/02/2015 4.09 4.09 4.01 4.08 19,179
01/30/2015 4.061 4.18 4.05 4.09 16,553
01/29/2015 4.05 4.23 4.05 4.23 8,727
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
10/27/2014 3.95 4.04 3.9 4.01 10,136
10/24/2014 3.92 4.01 3.9 3.9 7,871
10/23/2014 4 4.02 3.91 3.94 8,645
10/22/2014 4.084 4.084 3.92 3.92 9,551
10/21/2014 4.02 4.22 4.02 4.05 10,961
10/20/2014 4.09 4.1458 3.997 4.04 4,178
10/17/2014 4 4.14 3.95 4.07 17,457
10/16/2014 3.7892 3.95 3.7892 3.94 27,763
10/15/2014 3.85 3.93 3.84 3.9 20,402
10/14/2014 3.96 3.9799 3.83 3.83 18,565
10/13/2014 4.1699 4.1699 3.8 3.84 29,499
10/10/2014 4.12 4.19 4.05 4.1 14,828
10/09/2014 4.2 4.28 4.09 4.13 30,504
10/08/2014 4.19 4.28 4.1406 4.1406 42,445
10/07/2014 4.21 4.33 4.09 4.14 27,428
10/06/2014 4.28 4.3299 4.156 4.18 27,020
10/03/2014 4.38 4.44 4.25 4.25 19,065
10/02/2014 4.42 4.42 4.27 4.32 18,983
10/01/2014 4.48 4.5 4.28 4.37 31,861
09/30/2014 4.49 4.5 4.39 4.45 96,251
09/29/2014 4.38 4.49 4.265 4.45 20,562
09/26/2014 4.3 4.5 4.3 4.5 138,925
09/25/2014 4.25 4.49 4.25 4.45 48,047
09/24/2014 4.36 4.3899 4.26 4.27 1,663
09/23/2014 4.35 4.4499 4.31 4.35 5,732
09/22/2014 4.15 4.38 4.15 4.2 44,403
09/19/2014 4.53 4.6 4.15 4.15 39,648
09/18/2014 4.52 4.64 4.4437 4.5 109,537
09/17/2014 4.38 4.57 4.38 4.52 27,092
09/16/2014 4.6 4.6 4.1999 4.44 144,921
09/15/2014 4.6 4.6 4.45 4.54 15,909
09/12/2014 4.59 4.6 4.425 4.56 15,453
09/11/2014 4.44 4.6 4.17 4.58 31,767
09/10/2014 4.51 4.69 4.42 4.57 66,112
09/09/2014 4.46 4.6 4.36 4.58 55,416
09/08/2014 4.52 4.6 4.5 4.55 130,419
09/05/2014 4.5 4.6 4.36 4.58 57,170
09/04/2014 4.43 4.6 4.43 4.45 112,321
09/03/2014 4.26 4.6 4.26 4.46 123,764
09/02/2014 4.56 4.58 4.2485 4.33 69,915
*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?