Quantcast

Ballantyne Strong, Inc. Common Stock Historical Stock Prices

BTN 
$3.0481
*  
0.0281
0.93%
Get BTN Alerts
*Delayed - data as of Jun. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

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 3.02 3.13 2.90 3.0481 27,944
06/18/2019 2.91 3.13 2.9 3.0481 27,944
06/17/2019 3.05 3.16 2.96 3.02 13,279
06/14/2019 2.8001 3.11 2.8001 3.1 22,241
06/13/2019 2.89 3.02 2.89 3.02 9,941
06/12/2019 2.99 3.02 2.9 3 8,218
06/11/2019 2.9361 3 2.9145 3 4,156
06/10/2019 2.94 2.98 2.9 2.91 20,435
06/07/2019 2.8201 3.058 2.8201 3 12,300
06/06/2019 2.99 3.02 2.8686 2.89 4,922
06/05/2019 3.04 3.04 2.95 3.02 10,684
06/04/2019 3.03 3.04 2.98 3.04 10,318
06/03/2019 3.02 3.04 3 3.03 5,926
05/31/2019 2.965 3.05 2.95 3 12,102
05/30/2019 2.955 3.04 2.95 3.03 4,869
05/29/2019 3.14 3.17 2.9648 2.975 19,652
05/28/2019 3.22 3.22 3.06 3.17 22,461
05/24/2019 3.05 3.19 3.035 3.18 21,784
05/23/2019 3.01 3.0873 2.98 2.98 22,795
05/22/2019 3.224 3.24 3 3.12 17,086
05/21/2019 2.97 3.36 2.97 3.19 74,387
05/20/2019 2.84 3.08 2.84 2.965 19,153
05/17/2019 2.73 2.94 2.73 2.84 19,415
05/16/2019 2.85 2.85 2.77 2.8 30,892
05/15/2019 2.75 2.85 2.68 2.84 24,536
05/14/2019 2.77 2.87 2.74 2.85 39,524
05/13/2019 2.75 2.75 2.5795 2.72 40,761
05/10/2019 2.77 2.79 2.6834 2.7 24,682
05/09/2019 2.65 2.72 2.42 2.61 29,586
05/08/2019 2.72 2.75 2.41 2.53 31,141
05/07/2019 2.51 2.77 2.51 2.68 15,752
05/06/2019 2.4 2.81 2.4 2.51 32,049
05/03/2019 2.39 2.6203 2.39 2.42 48,873
05/02/2019 2.25 2.4 2.25 2.39 25,328
05/01/2019 2.01 2.23 2.01 2.23 21,518
04/30/2019 2.09 2.3 1.98 1.98 85,277
04/29/2019 2.11 2.17 2.11 2.16 10,355
04/26/2019 2.33 2.3599 2.1 2.1 18,984
04/25/2019 2 2.39 2 2.39 36,059
04/24/2019 1.97 2.06 1.96 1.97 17,938
04/23/2019 1.981 2.07 1.95 2.02 32,359
04/22/2019 1.952 2.09 1.95 1.95 22,208
04/18/2019 2.01 2.08 2 2.04 9,037
04/17/2019 1.99 2.09 1.9381 2 32,937
04/16/2019 1.98 2.09 1.97 1.97 38,447
04/15/2019 2.07 2.0801 1.9698 1.99 18,490
04/12/2019 2.1 2.1795 1.96 2.05 44,643
04/11/2019 2.02 2.2163 2.02 2.06 40,570
04/10/2019 1.99 2.11 1.99 2 21,793
04/09/2019 2.06 2.15 1.82 2 34,583
04/08/2019 1.94 2.11 1.91 2.05 32,398
04/05/2019 1.97 2.0499 1.89 1.96 35,383
04/04/2019 1.75 2.0094 1.75 1.95 45,056
04/03/2019 1.82 1.9 1.73 1.73 15,034
04/02/2019 1.92 1.93 1.78 1.81 5,547
04/01/2019 1.81 1.98 1.7947 1.97 31,404
03/29/2019 1.7 1.8 1.69 1.75 8,454
03/28/2019 1.81 1.96 1.69 1.69 26,416
03/27/2019 1.7195 1.8927 1.7195 1.871 18,912
03/26/2019 1.99 1.99 1.89 1.9 671
03/25/2019 1.91 1.96 1.8157 1.9 14,816
03/22/2019 1.945 1.945 1.814 1.885 3,316
03/21/2019 1.86 1.9905 1.8419 1.94 47,353
03/20/2019 1.79 1.98 1.79 1.85 29,780
03/19/2019 1.86 2 1.81 1.81 34,689
03/18/2019 1.92 1.9589 1.7688 1.87 35,143
*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?



Smart Portfolio