Ballantyne Strong, Inc Historical Stock Prices

BTN 
$4.17
*  
0.06
1.42%
Get BTN Alerts
*Delayed - data as of Jan. 30, 2015 12:12 ET  -  Find a broker to begin trading BTN now
Exchange: AMEX
Industry: Miscellaneous
Community Rating:
View:    BTN Real Time
 
 
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 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
12:12  4.06  4.17  4.05  4.17 6,800
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
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
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?