Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballantyne Strong Inc (NY: BTN )

2.580 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.040 4.050 3.880 4.000 106,200 -0.04(-0.99%)
Apr 28, 2005 4.200 4.270 4.030 4.040 24,900 -0.17(-4.04%)
Apr 27, 2005 4.240 4.250 4.210 4.210 9,700 -0.04(-0.94%)
Apr 26, 2005 4.170 4.250 4.170 4.250 14,100 +0.04(+0.95%)
Apr 25, 2005 4.050 4.210 4.050 4.210 6,500 +0.08(+1.94%)
Apr 22, 2005 4.030 4.130 4.030 4.130 11,000 +0.08(+1.98%)
Apr 21, 2005 4.210 4.210 4.010 4.050 56,600 -0.15(-3.57%)
Apr 20, 2005 4.270 4.280 4.200 4.200 16,100 -0.07(-1.64%)
Apr 19, 2005 4.040 4.440 4.040 4.270 14,700 +0.26(+6.48%)
Apr 18, 2005 4.010 4.030 4.010 4.010 33,600 -0.03(-0.74%)
Apr 15, 2005 4.050 4.100 4.000 4.040 42,400 -0.08(-1.94%)
Apr 14, 2005 4.030 4.120 4.030 4.120 32,300 +0.07(+1.73%)
Apr 13, 2005 4.050 4.100 4.050 4.050 8,700 +0.05(+1.25%)
Apr 12, 2005 4.010 4.080 4.000 4.000 25,700 -0.02(-0.50%)
Apr 11, 2005 4.150 4.150 4.000 4.020 51,000 -0.10(-2.43%)
Apr 08, 2005 4.260 4.350 4.120 4.120 11,300 -0.13(-3.06%)
Apr 07, 2005 4.370 4.370 4.200 4.250 67,900 -0.11(-2.52%)
Apr 06, 2005 4.330 4.470 4.300 4.360 15,000 +0.08(+1.87%)
Apr 05, 2005 4.350 4.360 4.200 4.280 25,100 -0.05(-1.15%)
Apr 04, 2005 4.280 4.490 4.270 4.330 14,900 -0.05(-1.14%)
Apr 01, 2005 4.300 4.390 4.290 4.380 5,000 +0.03(+0.69%)
Mar 31, 2005 4.360 4.360 4.280 4.350 5,100 -0.05(-1.14%)
Mar 30, 2005 4.330 4.400 4.300 4.400 12,200 +0.05(+1.15%)
Mar 29, 2005 4.490 4.500 4.250 4.350 41,800 -0.10(-2.25%)
Mar 28, 2005 4.400 4.490 4.370 4.450 25,700 -0.20(-4.30%)
Mar 24, 2005 4.600 4.720 4.510 4.650 11,600 +0.10(+2.20%)
Mar 23, 2005 4.460 4.550 4.460 4.550 33,300 +0.03(+0.66%)
Mar 22, 2005 4.500 4.540 4.450 4.520 36,500 +0.02(+0.44%)
Mar 21, 2005 4.360 4.510 4.360 4.500 41,000 +0.10(+2.27%)
Mar 18, 2005 4.400 4.460 4.350 4.400 21,600 +0.00(+0.00%)
Mar 17, 2005 4.400 4.460 4.300 4.400 32,700 +0.03(+0.69%)
Mar 16, 2005 4.400 4.410 4.370 4.370 59,100 -0.02(-0.46%)
Mar 15, 2005 4.450 4.520 4.390 4.390 59,200 -0.04(-0.90%)
Mar 14, 2005 4.600 4.630 4.430 4.430 61,200 -0.12(-2.64%)
Mar 11, 2005 4.600 4.850 4.550 4.550 114,000 +0.10(+2.25%)
Mar 10, 2005 4.390 4.510 4.330 4.450 79,500 +0.10(+2.30%)
Mar 09, 2005 4.160 4.400 4.100 4.350 41,400 +0.15(+3.57%)
Mar 08, 2005 4.300 4.400 4.100 4.200 102,100 -0.20(-4.55%)
Mar 07, 2005 4.420 4.430 4.060 4.400 187,700 -0.12(-2.65%)
Mar 04, 2005 4.500 4.600 4.160 4.520 158,400 -0.04(-0.88%)
Mar 03, 2005 4.900 4.900 4.500 4.560 210,500 -0.34(-6.94%)
Mar 02, 2005 4.840 4.980 4.840 4.900 32,900 +0.06(+1.24%)
Mar 01, 2005 4.900 4.910 4.800 4.840 51,900 -0.15(-3.01%)
Feb 28, 2005 4.900 4.990 4.800 4.990 45,700 +0.00(+0.00%)
Feb 25, 2005 4.920 5.000 4.900 4.990 32,000 +0.09(+1.84%)
Feb 24, 2005 4.880 4.980 4.800 4.900 32,300 -0.10(-2.00%)
Feb 23, 2005 4.770 5.000 4.760 5.000 59,900 +0.20(+4.17%)
Feb 22, 2005 4.860 5.000 4.800 4.800 104,600 -0.21(-4.19%)
Feb 18, 2005 5.050 5.190 4.900 5.010 46,400 -0.08(-1.57%)
Feb 17, 2005 5.080 5.090 4.900 5.090 57,300 +0.01(+0.20%)
Feb 16, 2005 4.860 5.100 4.860 5.080 109,000 +0.07(+1.40%)
Feb 15, 2005 5.100 5.100 5.000 5.010 55,100 -0.09(-1.76%)
Feb 14, 2005 5.200 5.200 4.980 5.100 82,700 +0.00(+0.00%)
Feb 11, 2005 5.200 5.240 5.000 5.100 135,100 -0.24(-4.49%)
Feb 10, 2005 5.620 5.640 4.950 5.340 309,200 -0.28(-4.98%)
Feb 09, 2005 5.690 5.700 5.610 5.620 65,200 +0.06(+1.08%)
Feb 08, 2005 5.820 5.850 5.510 5.560 110,400 -0.21(-3.64%)
Feb 07, 2005 5.760 5.850 5.750 5.770 159,400 +0.02(+0.35%)
Feb 04, 2005 5.750 5.930 5.700 5.750 152,500 +0.06(+1.05%)
Feb 03, 2005 5.600 5.780 5.570 5.690 206,400 +0.13(+2.34%)
Feb 02, 2005 5.500 5.650 5.350 5.560 104,300 +0.18(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.