Historical Stock Prices

BTN 
$4.52
*  
0.04
0.88%
Get BTN Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 4.57 4.69 4.56 4.56 11,469
04/27/2016 4.616 4.67 4.58 4.66 2,924
04/26/2016 4.68 4.68 4.59 4.6 2,813
04/25/2016 4.622 4.67 4.58 4.61 3,830
04/22/2016 4.59 4.65 4.56 4.58 65,096
04/21/2016 4.64 4.69 4.63 4.6301 4,744
04/20/2016 4.6101 4.69 4.6101 4.68 1,892
04/19/2016 4.62 4.7 4.62 4.69 16,253
04/18/2016 4.66 4.69 4.58 4.64 40,167
04/15/2016 4.68 4.68 4.61 4.61 4,703
04/14/2016 4.64 4.69 4.6395 4.69 4,178
04/13/2016 4.68 4.7 4.64 4.64 3,481
04/12/2016 4.59 4.7 4.59 4.61 5,675
04/11/2016 4.76 4.76 4.6 4.6 10,314
04/08/2016 4.6301 4.76 4.63 4.7 18,303
04/07/2016 4.7 4.7468 4.56 4.6301 8,807
04/06/2016 4.62 4.7 4.61 4.67 17,511
04/05/2016 4.69 4.7 4.66 4.66 9,319
04/04/2016 4.69 4.7 4.62 4.66 8,527
04/01/2016 4.65 4.7 4.65 4.65 9,690
03/31/2016 4.71 4.76 4.59 4.59 10,333
03/30/2016 4.65 4.76 4.65 4.73 8,514
03/29/2016 4.7 4.76 4.65 4.65 25,885
03/28/2016 4.69 4.7 4.6501 4.69 19,212
03/24/2016 4.69 4.76 4.69 4.7 9,861
03/23/2016 4.67 4.77 4.66 4.73 40,886
03/22/2016 4.67 4.72 4.67 4.71 3,200
03/21/2016 4.72 4.72 4.61 4.61 11,862
03/18/2016 4.72 4.72 4.617 4.68 20,114
03/17/2016 4.51 4.77 4.5 4.71 51,941
03/16/2016 4.55 4.6 4.55 4.58 25,274
03/15/2016 4.45 4.5 4.41 4.43 23,922
03/14/2016 4.35 4.5 4.27 4.38 40,013
03/11/2016 4.43 4.43 4.16 4.34 23,145
03/10/2016 4.34 4.43 4.2 4.3401 57,884
03/09/2016 4.34 4.35 4.29 4.32 14,850
03/08/2016 4.15 4.31 4.1 4.23 29,191
03/07/2016 4.24 4.24 4.12 4.15 19,525
03/04/2016 4.15 4.25 4.05 4.06 9,413
03/03/2016 4.09 4.24 4.05 4.05 15,602
03/02/2016 4.09 4.25 4.09 4.0975 16,045
03/01/2016 4.17 4.22 4.09 4.09 13,679
02/29/2016 4.18 4.25 4.08 4.08 8,232
02/26/2016 4.1 4.17 4.06 4.08 9,822
02/25/2016 4.13 4.1908 4.0601 4.09 12,552
02/24/2016 4.15 4.18 4.1 4.11 7,401
02/23/2016 4.21 4.21 4.06 4.06 2,218
02/22/2016 4.16 4.25 4.1 4.13 10,047
02/19/2016 4.29 4.34 4.14 4.14 8,410
02/18/2016 4.32 4.39 4.24 4.38 5,157
02/17/2016 4.28 4.4 4.158 4.4 3,652
02/16/2016 4.25 4.43 4.15 4.18 24,132
02/12/2016 4.02 4.06 4.02 4.02 776
02/11/2016 4 4.08 4 4.05 7,179
02/10/2016 4.03 4.05 4.018 4.03 10,039
02/09/2016 4.1 4.1084 4 4.04 15,575
02/08/2016 4.2 4.33 4.118 4.12 16,106
02/05/2016 4.45 4.45 4.26 4.268 13,607
02/04/2016 4.4 4.44 4.3501 4.43 1,744
02/03/2016 4.39 4.45 4.32 4.3857 6,538
02/02/2016 4.39 4.54 4.29 4.334 25,015
02/01/2016 4.39 4.42 4.26 4.39 24,272
01/29/2016 4.53 4.54 4.41 4.44 5,661
01/28/2016 4.44 4.5 4.44 4.44 2,130
01/27/2016 4.5032 4.5032 4.4241 4.44 9,384
01/26/2016 4.5399 4.5399 4.41 4.42 9,780
01/25/2016 4.43 4.54 4.43 4.48 11,810
01/22/2016 4.53 4.53 4.36 4.4 4,859
01/21/2016 4.34 4.47 4.34 4.39 10,265
01/20/2016 4.35 4.411 4.28 4.37 12,534
01/19/2016 4.24 4.545 4.24 4.4 14,776
01/15/2016 4.31 4.3601 4.2 4.26 28,010
01/14/2016 4.4 4.41 4.31 4.39 10,408
01/13/2016 4.46 4.58 4.37 4.4 8,517
01/12/2016 4.51 4.548 4.48 4.49 14,754
01/11/2016 4.61 4.68 4.51 4.52 4,442
01/08/2016 4.55 4.68 4.5301 4.65 1,615
01/07/2016 4.62 4.655 4.52 4.55 17,788
01/06/2016 4.5409 4.6 4.5409 4.6 722
01/05/2016 4.58 4.67 4.58 4.6 800
01/04/2016 4.645 4.69 4.61 4.61 5,117
12/31/2015 4.57 4.6599 4.52 4.61 30,066
12/30/2015 4.45 4.57 4.4301 4.52 10,616
12/29/2015 4.59 4.61 4.4915 4.51 5,296
12/28/2015 4.5 4.55 4.4715 4.51 9,361
12/24/2015 4.51 4.64 4.48 4.58 3,447
12/23/2015 4.642 4.67 4.55 4.56 5,833
12/22/2015 4.5 4.66 4.5 4.51 5,720
12/21/2015 4.69 4.69 4.4 4.5 12,238
12/18/2015 4.64 4.7 4.53 4.7 12,456
12/17/2015 4.6 4.68 4.5 4.61 13,900
12/16/2015 4.57 4.69 4.51 4.56 11,605
12/15/2015 4.59 4.62 4.5 4.62 8,898
12/14/2015 4.6 4.7 4.5 4.62 7,618
12/11/2015 4.62 4.68 4.55 4.65 10,064
12/10/2015 4.669 4.7 4.58 4.65 5,724
12/09/2015 4.6499 4.83 4.638 4.65 33,842
12/08/2015 4.5904 4.71 4.56 4.5701 12,509
12/07/2015 4.61 4.74 4.35 4.63 37,452
12/04/2015 4.67 4.87 4.3801 4.6899 44,774
12/03/2015 4.51 4.78 4.31 4.63 88,397
12/02/2015 4.6064 4.6148 4.5 4.55 8,185
12/01/2015 4.48 4.65 4.41 4.64 60,481
11/30/2015 4.24 4.53 4.24 4.52 41,596
11/27/2015 4.336 4.36 4.28 4.3 12,843
11/25/2015 4.34 4.34 4.27 4.34 22,617
11/24/2015 4.36 4.36 4.24 4.34 11,909
11/23/2015 4.31 4.4 4.27 4.36 10,596
11/20/2015 4.35 4.49 4.28 4.33 52,809
11/19/2015 4.4 4.45 4.35 4.44 5,899
11/18/2015 4.4 4.44 4.32 4.42 9,736
11/17/2015 4.36 4.47 4.34 4.45 3,153
11/16/2015 4.33 4.48 4.31 4.38 9,592
11/13/2015 4.37 4.41 4.33 4.36 15,302
11/12/2015 4.44 4.4979 4.4 4.41 11,412
11/11/2015 4.32 4.42 4.31 4.41 8,403
11/10/2015 4.38 4.4 4.32 4.4 6,194
11/09/2015 4.43 4.4855 4.4 4.44 3,950
11/06/2015 4.44 4.44 4.31 4.4 7,211
11/05/2015 4.46 4.52 4.38 4.486 6,990
11/04/2015 4.351 4.45 4.3101 4.41 8,009
11/03/2015 4.43 4.43 4.366 4.37 12,804
11/02/2015 4.4104 4.49 4.3952 4.49 4,976
10/30/2015 4.4 4.42 4.36 4.37 3,466
10/29/2015 4.32 4.472 4.32 4.42 2,357
10/28/2015 4.36 4.38 4.3099 4.37 6,308
10/27/2015 4.45 4.52 4.34 4.39 4,166
10/26/2015 4.57 4.57 4.41 4.41 6,650
10/23/2015 4.55 4.55 4.48 4.48 2,508
10/22/2015 4.4832 4.54 4.46 4.4601 1,336
10/21/2015 4.51 4.5513 4.49 4.507 3,006
10/20/2015 4.5 4.7 4.42 4.6 6,143
10/19/2015 4.4 4.5 4.4 4.49 23,973
10/16/2015 4.6 4.61 4.41 4.45 16,332
10/15/2015 4.55 4.7 4.53 4.54 20,079
10/14/2015 4.6 4.6 4.57 4.57 9,763
10/13/2015 4.6 4.6899 4.6 4.6401 14,061
10/12/2015 4.61 4.66 4.61 4.65 16,205
10/09/2015 4.6101 4.66 4.6101 4.62 3,615
10/08/2015 4.6 4.69 4.6 4.65 30,169
10/07/2015 4.66 4.695 4.61 4.61 8,508
10/06/2015 4.62 4.67 4.6 4.65 3,132
10/05/2015 4.64 4.7 4.59 4.59 8,707
10/02/2015 4.68 4.69 4.56 4.65 1,725
10/01/2015 4.55 4.69 4.53 4.63 6,522
09/30/2015 4.7 4.7 4.65 4.7 2,066
09/29/2015 4.66 4.7 4.584 4.7 4,715
09/28/2015 4.638 4.72 4.6 4.72 1,949
09/25/2015 4.64 4.7 4.56 4.67 3,075
09/24/2015 4.68 4.74 4.52 4.65 9,747
09/23/2015 4.63 4.75 4.63 4.75 18,795
09/22/2015 4.74 4.75 4.67 4.75 5,877
09/21/2015 4.73 4.77 4.69 4.75 11,714
09/18/2015 4.77 4.78 4.7 4.75 12,968
09/17/2015 4.74 4.8 4.65 4.8 20,942
09/16/2015 4.64 4.75 4.64 4.71 13,378
09/15/2015 4.65 4.75 4.65 4.68 4,333
09/14/2015 4.72 4.75 4.6578 4.68 4,385
09/11/2015 4.68 4.74 4.53 4.72 12,208
09/10/2015 4.72 4.81 4.62 4.739 9,142
09/09/2015 4.8 4.84 4.7 4.72 15,654
09/08/2015 4.74 4.85 4.6 4.75 35,204
09/04/2015 4.73 4.77 4.6 4.74 9,984
09/03/2015 4.79 4.85 4.69 4.69 24,321
09/02/2015 4.85 4.85 4.66 4.84 28,905
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
*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?