Historical Stock Prices

BTN 
$4.7
*  
0.10
 negative 
2.17%
Get BTN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.62 4.7 4.53 4.7 43,471
04/16/2014 4.65 4.6899 4.57 4.6 31,505
04/15/2014 4.65 4.74 4.5301 4.67 35,314
04/14/2014 4.59 4.7 4.52 4.7 81,238
04/11/2014 4.59 4.6499 4.53 4.6 26,532
04/10/2014 4.68 4.726 4.52 4.55 65,296
04/09/2014 4.8 4.85 4.65 4.72 90,950
04/08/2014 4.73 4.89 4.7201 4.8 103,510
04/07/2014 4.7 4.78 4.681 4.7 33,569
04/04/2014 4.77 4.77 4.64 4.64 29,660
04/03/2014 4.78 4.78 4.68 4.71 19,537
04/02/2014 4.8 4.81 4.69 4.77 56,311
04/01/2014 4.78 4.8 4.64 4.8 61,902
03/31/2014 4.7 4.75 4.67 4.69 28,502
03/28/2014 4.67 4.8 4.63 4.68 27,752
03/27/2014 4.75 4.75 4.63 4.7 46,616
03/26/2014 4.8 4.8 4.72 4.73 15,997
03/25/2014 4.74 4.79 4.68 4.76 25,074
03/24/2014 4.691 4.89 4.68 4.73 24,019
03/21/2014 4.83 4.84 4.6801 4.78 18,736
03/20/2014 4.82 4.83 4.71 4.78 43,860
03/19/2014 4.7 4.86 4.7 4.8 52,046
03/18/2014 4.83 4.83 4.65 4.68 54,181
03/17/2014 4.89 4.89 4.75 4.83 34,878
03/14/2014 4.69 4.89 4.69 4.83 50,350
03/13/2014 4.8042 4.8099 4.701 4.71 32,989
03/12/2014 4.81 4.85 4.714 4.78 12,265
03/11/2014 4.95 4.95 4.77 4.8 17,899
03/10/2014 4.9 4.91 4.78 4.9 33,557
03/07/2014 4.85 4.95 4.61 4.87 40,423
03/06/2014 4.87 4.8853 4.75 4.87 26,755
03/05/2014 4.78 4.9 4.72 4.89 55,994
03/04/2014 4.79 4.85 4.71 4.73 37,869
03/03/2014 4.61 4.84 4.61 4.73 78,952
02/28/2014 4.7 4.82 4.6 4.63 18,243
02/27/2014 4.65 4.7499 4.6068 4.68 12,079
02/26/2014 4.63 4.76 4.6 4.64 22,975
02/25/2014 4.7 4.75 4.64 4.65 15,686
02/24/2014 4.8 4.8299 4.64 4.7 35,851
02/21/2014 4.72 4.8 4.68 4.75 43,017
02/20/2014 4.57 4.76 4.53 4.67 40,923
02/19/2014 4.71 4.73 4.46 4.54 79,886
02/18/2014 4.8 4.8 4.64 4.72 18,675
02/14/2014 4.78 4.81 4.694 4.74 23,495
02/13/2014 4.56 4.75 4.54 4.74 13,488
02/12/2014 4.77 4.77 4.52 4.62 121,615
02/11/2014 4.76 4.84 4.61 4.77 50,351
02/10/2014 4.79 4.86 4.64 4.78 41,254
02/07/2014 4.89 4.89 4.63 4.79 32,639
02/06/2014 4.54 4.84 4.49 4.81 59,642
02/05/2014 4.61 4.72 4.46 4.54 78,861
02/04/2014 4.6 4.7499 4.531 4.59 46,720
02/03/2014 4.79 4.79 4.53 4.61 49,737
01/31/2014 4.61 4.86 4.5901 4.76 23,726
01/30/2014 4.66 4.84 4.61 4.67 42,677
01/29/2014 4.67 4.68 4.61 4.64 24,069
01/28/2014 4.73 4.8 4.65 4.72 17,682
01/27/2014 4.8 4.9 4.74 4.74 34,818
01/24/2014 4.95 4.95 4.65 4.84 100,741
01/23/2014 4.88 5.09 4.85 4.95 36,608
01/22/2014 4.96 5.01 4.9 4.9 29,682
01/21/2014 5 5.06 4.94 4.94 39,885
01/17/2014 5.05 5.07 4.92 5 36,717
01/16/2014 5.07 5.1 5.01 5.01 42,142
01/15/2014 4.99 5.1 4.9502 5.04 51,846
01/14/2014 5.07 5.09 5 5 33,379
01/13/2014 4.9 5.15 4.85 5.07 106,033
01/10/2014 4.97 4.97 4.9 4.93 57,691
01/09/2014 5 5 4.9 4.94 47,733
01/08/2014 4.82 4.9999 4.75 4.98 109,608
01/07/2014 4.81 4.82 4.76 4.79 61,979
01/06/2014 4.77 4.81 4.75 4.75 63,478
01/03/2014 4.7 4.8 4.67 4.73 35,360
01/02/2014 4.67 4.74 4.6603 4.68 32,033
12/31/2013 4.64 4.74 4.63 4.63 55,007
12/30/2013 4.63 4.6929 4.6 4.65 44,843
12/27/2013 4.65 4.73 4.63 4.63 14,297
12/26/2013 4.75 4.75 4.658 4.68 36,826
12/24/2013 4.76 4.76 4.68 4.73 23,648
12/23/2013 4.72 4.78 4.7 4.71 36,680
12/20/2013 4.43 4.77 4.43 4.62 131,499
12/19/2013 4.5 4.509 4.36 4.39 25,099
12/18/2013 4.49 4.6 4.44 4.49 33,558
12/17/2013 4.49 4.58 4.44 4.49 25,350
12/16/2013 4.52 4.57 4.49 4.51 30,415
12/13/2013 4.48 4.49 4.43 4.49 7,636
12/12/2013 4.43 4.54 4.42 4.42 22,771
12/11/2013 4.59 4.6 4.43 4.48 17,593
12/10/2013 4.6 4.62 4.464 4.58 16,985
12/09/2013 4.54 4.7 4.54 4.62 27,306
12/06/2013 4.5 4.57 4.4 4.57 88,696
12/05/2013 4.58 4.62 4.48 4.52 36,445
12/04/2013 4.67 4.7 4.6 4.61 43,081
12/03/2013 4.67 4.72 4.67 4.67 37,903
12/02/2013 4.66 4.68 4.53 4.68 26,142
11/29/2013 4.7 4.7 4.61 4.65 19,824
11/27/2013 4.69 4.75 4.6 4.66 23,544
11/26/2013 4.75 4.79 4.65 4.7 38,902
11/25/2013 4.68 4.75 4.63 4.75 40,888
11/22/2013 4.53 4.72 4.53 4.65 71,378
11/21/2013 4.45 4.605 4.45 4.58 89,165
11/20/2013 4.38 4.53 4.38 4.46 149,311
11/19/2013 4.36 4.47 4.35 4.43 98,931
11/18/2013 4.36 4.43 4.35 4.38 92,434
11/15/2013 4.39 4.41 4.3079 4.35 77,575
11/14/2013 4.25 4.43 4.25 4.43 99,585
11/13/2013 4.31 4.43 4.2 4.25 134,443
11/12/2013 4.5 4.5 4.15 4.22 188,042
11/11/2013 4.58 4.7 4.1 4.48 407,406
11/08/2013 4.69 4.78 4.66 4.78 53,668
11/07/2013 4.88 4.88 4.69 4.73 42,141
11/06/2013 4.96 4.97 4.88 4.88 25,805
11/05/2013 4.98 4.98 4.86 4.97 25,425
11/04/2013 4.95 4.97 4.81 4.94 34,415
11/01/2013 4.94 4.97 4.885 4.95 58,087
10/31/2013 4.95 5 4.84 4.99 128,097
10/30/2013 4.94 4.99 4.8201 4.95 76,793
10/29/2013 4.94 4.95 4.88 4.9 18,272
10/28/2013 4.98 4.99 4.89 4.95 65,328
10/25/2013 4.98 5.03 4.95 4.96 446,108
10/24/2013 4.95 5 4.95 4.98 73,407
10/23/2013 4.99 4.99 4.8747 4.95 44,660
10/22/2013 4.81 5.07 4.77 4.98 81,272
10/21/2013 4.82 4.83 4.76 4.76 36,924
10/18/2013 4.75 4.83 4.64 4.83 50,259
10/17/2013 4.75 4.78 4.7 4.74 23,140
10/16/2013 4.65 4.8 4.65 4.75 24,452
10/15/2013 4.74 4.74 4.65 4.68 33,206
10/14/2013 4.7 4.78 4.67 4.74 66,694
10/11/2013 4.69 4.81 4.601 4.79 39,189
10/10/2013 4.783 4.86 4.65 4.76 44,348
10/09/2013 4.79 4.9 4.74 4.78 61,393
10/08/2013 5.05 5.08 4.86 4.9 132,317
10/07/2013 5 5.15 4.9147 5.02 136,160
10/04/2013 4.7 5.1 4.67 5.05 177,218
10/03/2013 4.7 4.7 4.55 4.68 51,870
10/02/2013 4.6 4.71 4.5 4.69 80,052
10/01/2013 4.4 4.67 4.35 4.59 388,894
09/30/2013 4.21 4.27 4.2 4.26 33,398
09/27/2013 4.24 4.3 4.24 4.27 24,416
09/26/2013 4.2 4.271 4.19 4.22 30,655
09/25/2013 4.19 4.25 4.19 4.23 28,924
09/24/2013 4.19 4.22 4.18 4.18 8,451
09/23/2013 4.19 4.2 4.18 4.19 19,401
09/20/2013 4.18 4.27 4.18 4.21 32,093
09/19/2013 4.15 4.22 4.15 4.18 36,702
09/18/2013 4.21 4.38 4.21 4.25 41,521
09/17/2013 4.24 4.28 4.2 4.22 24,955
09/16/2013 4.24 4.27 4.1401 4.21 36,382
09/13/2013 4.153 4.24 4.14 4.17 21,379
09/12/2013 4.2 4.2 4.1 4.19 17,347
09/11/2013 4.24 4.31 4.17 4.2 52,442
09/10/2013 4.33 4.3999 4.25 4.28 51,839
09/09/2013 4.3 4.38 4.29 4.34 41,952
09/06/2013 4.2 4.29 4.19 4.28 44,286
09/05/2013 4.29 4.29 4.221 4.25 40,545
09/04/2013 4.27 4.3 4.24 4.27 65,996
09/03/2013 4.24 4.31 4.2001 4.25 29,072
08/30/2013 4.29 4.37 4.1791 4.2 18,994
08/29/2013 4.38 4.4 4.2 4.32 32,289
08/28/2013 4.4531 4.4531 4.35 4.4 22,062
08/27/2013 4.33 4.5 4.28 4.4 111,334
08/26/2013 4.24 4.44 4.24 4.44 89,271
08/23/2013 4.2 4.3 4.2 4.3 6,584
08/22/2013 4.27 4.35 4.2 4.23 15,353
08/21/2013 4.26 4.38 4.18 4.3 30,727
08/20/2013 4.14 4.38 4.1 4.29 41,156
08/19/2013 4.06 4.2 4 4.13 28,709
08/16/2013 4.07 4.11 4.01 4.08 25,602
08/15/2013 4.16 4.16 4.06 4.09 10,826
08/14/2013 4.15 4.22 4.1 4.18 23,178
08/13/2013 4.24 4.25 4.1001 4.25 28,276
08/12/2013 3.99 4.2399 3.9866 4.21 96,066
08/09/2013 3.99 4.1199 3.97 4.04 43,911
08/08/2013 4.13 4.15 4.03 4.07 132,221
08/07/2013 4.24 4.2638 4.101 4.18 35,834
08/06/2013 4.25 4.29 4.07 4.28 77,576
08/05/2013 4.22 4.3 4.21 4.25 45,082
08/02/2013 4.2 4.2299 4.17 4.19 15,927
08/01/2013 4.06 4.24 4.06 4.23 40,821
07/31/2013 4.1 4.1 4.051 4.1 10,069
07/30/2013 4.08 4.1 3.99 4.1 37,709
07/29/2013 4.12 4.12 4.05 4.05 45,790
07/26/2013 4.1 4.23 4.09 4.14 54,632
07/25/2013 4.12 4.19 4.061 4.16 16,029
07/24/2013 4.14 4.16 4.07 4.08 27,883
07/23/2013 4.14 4.17 4.1 4.16 33,490
07/22/2013 4.34 4.34 4.04 4.12 147,789
07/19/2013 4.44 4.445 4.33 4.33 11,101
07/18/2013 4.48 4.53 4.39 4.39 52,877
07/17/2013 4.4 4.5 4.37 4.45 32,204
07/16/2013 4.4 4.4 4.35 4.37 104,770
07/15/2013 4.4 4.4 4.35 4.38 51,605
07/12/2013 4.35 4.38 4.35 4.37 13,275
07/11/2013 4.3 4.37 4.27 4.36 54,767
07/10/2013 4.24 4.28 4.23 4.28 29,792
07/09/2013 4.23 4.24 4.23 4.24 57,842
07/08/2013 4.23 4.24 4.23 4.23 18,422
07/05/2013 4.24 4.24 4.22 4.24 42,153
07/03/2013 4.23 4.27 4.23 4.23 11,138
07/02/2013 4.24 4.24 4.22 4.24 49,787
07/01/2013 4.22 4.24 4.22 4.24 26,720
06/28/2013 4.19 4.24 4.18 4.22 71,383
06/27/2013 4.12 4.19 4.12 4.18 42,050
06/26/2013 4.1 4.12 4.1 4.11 16,461
06/25/2013 4.06 4.09 3.995 4.08 36,128
06/24/2013 4.05 4.05 3.91 4.02 56,201
06/21/2013 4.04 4.09 3.98 4.07 29,033
06/20/2013 4.1 4.15 3.95 4.06 85,586
06/19/2013 4.05 4.15 4.05 4.13 22,951
06/18/2013 4.18 4.24 4.06 4.07 55,326
06/17/2013 4.25 4.25 4.19 4.2 107,433
06/14/2013 4.23 4.25 4.23 4.23 18,977
06/13/2013 4.23 4.25 4.23 4.23 54,401
06/12/2013 4.25 4.25 4.22 4.23 70,056
06/11/2013 4.23 4.25 4.23 4.25 39,663
06/10/2013 4.22 4.25 4.21 4.23 131,817
06/07/2013 4.21 4.27 4.17 4.21 178,153
06/06/2013 4.19 4.21 4.17 4.21 55,003
06/05/2013 4.2 4.2 4.1 4.19 64,219
06/04/2013 4.1 4.19 4.04 4.18 132,521
06/03/2013 4.07 4.09 4.01 4.05 73,368
05/31/2013 4.16 4.2 4.02 4.02 54,572
05/30/2013 4.16 4.22 4.1 4.17 51,979
05/29/2013 4.19 4.19 4.14 4.18 20,785
05/28/2013 4.19 4.2 4.1301 4.2 63,213
05/24/2013 4.17 4.1991 4.11 4.19 43,825
05/23/2013 4.15 4.2 4.13 4.16 22,726
05/22/2013 4.21 4.22 4.15 4.2 67,562
05/21/2013 4.14 4.24 4.12 4.18 47,153
05/20/2013 4.13 4.21 4.12 4.16 39,686
05/17/2013 4.15 4.19 4.1335 4.15 26,320
05/16/2013 4.12 4.19 4.0701 4.11 58,272
05/15/2013 4.16 4.18 4.11 4.12 66,144
05/14/2013 4.11 4.2299 4.1 4.18 89,960
05/13/2013 4.25 4.25 4.1 4.1 241,241
05/10/2013 4.72 4.72 4.35 4.46 267,040
05/09/2013 4.77 4.8 4.75 4.76 84,062
05/08/2013 4.61 4.78 4.61 4.78 112,114
05/07/2013 4.55 4.6 4.51 4.6 134,593
05/06/2013 4.5 4.55 4.47 4.53 56,978
05/03/2013 4.37 4.5 4.35 4.48 78,234
05/02/2013 4.4 4.4 4.34 4.39 84,304
05/01/2013 4.49 4.5 4.4 4.4 108,432
04/30/2013 4.47 4.5 4.41 4.49 54,050
04/29/2013 4.4 4.48 4.4 4.48 98,149
04/26/2013 4.37 4.41 4.35 4.39 49,079
04/25/2013 4.37 4.46 4.33 4.38 84,448
04/24/2013 4.32 4.37 4.3 4.33 78,915
04/23/2013 4.3 4.34 4.26 4.3 51,509
04/22/2013 4.29 4.3 4.25 4.29 93,362
04/19/2013 4.3 4.33 4.26 4.28 40,581
04/18/2013 4.38 4.39 4.28 4.3 77,163
04/17/2013 4.41 4.43 4.39 4.4 58,870
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 your brokers before you trade


Want to trade FX?