Ballantyne Strong, Inc Historical Stock Prices

BTN 
$4.04
*  
0.03
0.74%
Get BTN Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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

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

Date Open High Low Close / Last Volume
16:00  3.99  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
08/29/2014 4.49 4.62 4.3501 4.582 319,365
08/28/2014 4.19 4.49 4.19 4.49 114,614
08/27/2014 4.05 4.25 4.03 4.18 74,803
08/26/2014 3.7899 4.08 3.7504 4 100,596
08/25/2014 3.78 3.83 3.73 3.77 71,410
08/22/2014 3.71 3.75 3.7 3.71 14,126
08/21/2014 3.83 3.85 3.68 3.75 23,442
08/20/2014 3.75 3.78 3.7 3.73 53,314
08/19/2014 3.77 3.84 3.76 3.77 17,964
08/18/2014 3.81 3.85 3.77 3.82 26,927
08/15/2014 3.892 3.895 3.65 3.73 50,780
08/14/2014 3.91 3.9632 3.85 3.91 13,562
08/13/2014 4.05 4.05 3.91 3.91 8,223
08/12/2014 4.05 4.05 3.92 3.97 10,761
08/11/2014 3.95 4 3.9 4 48,496
08/08/2014 3.92 3.9899 3.78 3.88 28,804
08/07/2014 3.825 3.825 3.7127 3.77 16,905
08/06/2014 3.73 3.81 3.73 3.81 15,236
08/05/2014 3.817 3.835 3.7 3.79 21,170
08/04/2014 3.85 3.915 3.69 3.82 53,717
08/01/2014 3.84 3.906 3.8261 3.89 24,668
07/31/2014 3.8201 3.88 3.8201 3.87 19,018
07/30/2014 3.85 3.96 3.84 3.88 31,746
07/29/2014 3.9 3.9 3.79 3.8 12,342
07/28/2014 3.95 3.96 3.8535 3.92 16,479
07/25/2014 3.75 3.94 3.75 3.92 19,504
07/24/2014 3.76 3.87 3.71 3.77 19,138
07/23/2014 3.82 3.9 3.75 3.85 25,218
07/22/2014 3.94 3.94 3.82 3.88 17,198
07/21/2014 3.96 3.96 3.91 3.91 18,625
07/18/2014 3.88 3.92 3.821 3.9 15,827
07/17/2014 3.86 3.93 3.86 3.86 21,554
07/16/2014 4.01 4.03 3.91 3.95 32,388
07/15/2014 4.07 4.08 4 4.02 11,584
07/14/2014 3.99 4.14 3.98 4.08 58,517
07/11/2014 3.9 4.03 3.9 3.97 23,613
07/10/2014 3.97 3.97 3.85 3.85 45,753
07/09/2014 3.99 4.0001 3.71 3.93 83,738
07/08/2014 4.08 4.14 4 4 30,903
07/07/2014 4.21 4.21 4.05 4.11 18,773
07/03/2014 4.12 4.25 4.12 4.25 3,093
07/02/2014 4.11 4.169 4.1 4.16 51,223
07/01/2014 4.18 4.19 4.1 4.13 26,391
06/30/2014 4.22 4.22 4.115 4.18 27,270
06/27/2014 4.15 4.3 4.14 4.3 22,054
06/26/2014 4.19 4.19 4.14 4.14 10,148
06/25/2014 4.14 4.229 4.14 4.15 14,738
06/24/2014 4.21 4.23 4.14 4.14 16,004
06/23/2014 4.25 4.25 4.1101 4.18 23,175
06/20/2014 4.21 4.3 4.1 4.3 30,467
06/19/2014 4.21 4.24 4.111 4.18 20,289
06/18/2014 4.13 4.179 4.1151 4.16 11,640
06/17/2014 4.15 4.18 4.14 4.14 2,783
06/16/2014 4.19 4.205 4.13 4.15 9,077
06/13/2014 4.1 4.26 4.08 4.15 31,789
06/12/2014 4.14 4.25 4.11 4.25 13,242
06/11/2014 4.2 4.22 4.14 4.14 7,623
06/10/2014 4.21 4.25 4.15 4.19 16,477
06/09/2014 4.15 4.19 4.14 4.18 41,128
06/06/2014 4.07 4.17 4.05 4.1 14,647
06/05/2014 4.06 4.13 4.04 4.1 27,601
06/04/2014 4.08 4.15 4.04 4.04 14,630
06/03/2014 4.03 4.19 3.98 4.11 15,084
06/02/2014 4.24 4.24 4.14 4.22 14,765
05/30/2014 4.3 4.3 4.16 4.28 13,498
05/29/2014 4.23 4.28 4.07 4.26 22,008
05/28/2014 4.22 4.25 3.98 4.25 50,610
05/27/2014 4.29 4.29 4.11 4.29 26,779
05/23/2014 4.17 4.2765 4.16 4.23 29,000
05/22/2014 4.23 4.2999 4.205 4.23 7,782
05/21/2014 4.25 4.31 4.2 4.23 53,829
05/20/2014 4.45 4.48 4.31 4.4 29,206
05/19/2014 4.26 4.49 4.21 4.47 41,016
05/16/2014 4.21 4.3496 4.2 4.31 51,565
05/15/2014 4.28 4.31 4.13 4.25 49,042
05/14/2014 4.21 4.35 4.13 4.29 75,740
05/13/2014 4.35 4.4 4.12 4.3 89,318
05/12/2014 4.15 4.35 3.98 4.29 94,734
05/09/2014 4.1 4.19 3.83 4.13 176,857
05/08/2014 4.39 4.39 3.76 4.02 366,444
05/07/2014 4.58 4.6 4.51 4.52 27,236
05/06/2014 4.55 4.7 4.54 4.57 42,980
05/05/2014 4.58 4.59 4.53 4.58 29,536
05/02/2014 4.52 4.62 4.52 4.54 13,234
05/01/2014 4.52 4.67 4.52 4.55 11,038
04/30/2014 4.59 4.68 4.52 4.52 19,147
04/29/2014 4.65 4.68 4.56 4.56 11,392
04/28/2014 4.5 4.68 4.5 4.61 17,693
04/25/2014 4.62 4.68 4.44 4.62 24,303
04/24/2014 4.66 4.6665 4.6 4.62 8,051
04/23/2014 4.66 4.73 4.6 4.63 18,689
04/22/2014 4.65 4.7 4.6 4.65 22,270
04/21/2014 4.66 4.7 4.55 4.7 17,174
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
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?