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 (%)
Jul 29, 2005 4.370 4.370 4.200 4.340 50,600 +0.07(+1.64%)
Jul 28, 2005 4.350 4.380 4.210 4.270 35,500 -0.15(-3.39%)
Jul 27, 2005 4.140 4.480 4.120 4.420 76,300 +0.30(+7.28%)
Jul 26, 2005 4.110 4.120 4.050 4.120 7,000 -0.08(-1.90%)
Jul 25, 2005 4.240 4.240 4.200 4.200 26,800 +0.00(+0.00%)
Jul 22, 2005 4.120 4.250 4.100 4.200 23,000 +0.14(+3.45%)
Jul 21, 2005 4.000 4.060 3.940 4.060 89,600 +0.03(+0.74%)
Jul 20, 2005 4.020 4.030 4.000 4.030 11,200 +0.01(+0.25%)
Jul 19, 2005 3.960 4.030 3.950 4.020 5,100 +0.04(+1.01%)
Jul 18, 2005 3.960 4.040 3.960 3.980 4,500 -0.02(-0.50%)
Jul 15, 2005 3.960 4.010 3.960 4.000 39,600 +0.00(+0.00%)
Jul 14, 2005 3.990 4.040 3.920 4.000 18,000 +0.02(+0.50%)
Jul 13, 2005 3.850 4.040 3.780 3.980 35,700 +0.14(+3.65%)
Jul 12, 2005 3.780 3.850 3.780 3.840 9,200 +0.06(+1.59%)
Jul 11, 2005 3.800 3.840 3.770 3.780 17,900 -0.07(-1.82%)
Jul 08, 2005 3.760 3.860 3.760 3.850 31,200 +0.03(+0.79%)
Jul 07, 2005 3.710 3.820 3.710 3.820 22,100 +0.02(+0.53%)
Jul 06, 2005 3.800 3.840 3.690 3.800 44,400 -0.02(-0.52%)
Jul 05, 2005 3.900 3.940 3.820 3.820 28,000 -0.11(-2.80%)
Jul 01, 2005 3.990 4.000 3.860 3.930 10,600 -0.02(-0.51%)
Jun 30, 2005 3.860 3.950 3.860 3.950 11,000 +0.01(+0.25%)
Jun 29, 2005 3.940 3.960 3.920 3.940 16,300 +0.00(+0.00%)
Jun 28, 2005 3.950 3.970 3.930 3.940 22,500 +0.04(+1.03%)
Jun 27, 2005 3.910 3.910 3.840 3.900 52,400 +0.05(+1.30%)
Jun 24, 2005 3.850 3.850 3.750 3.850 90,200 -0.01(-0.26%)
Jun 23, 2005 4.000 4.100 3.700 3.860 50,700 -0.25(-6.08%)
Jun 22, 2005 4.050 4.110 4.010 4.110 21,100 -0.02(-0.48%)
Jun 21, 2005 4.020 4.130 4.020 4.130 10,100 +0.03(+0.73%)
Jun 20, 2005 4.070 4.140 3.950 4.100 496,900 -0.05(-1.20%)
Jun 17, 2005 4.120 4.180 4.050 4.150 24,100 +0.00(+0.00%)
Jun 16, 2005 4.200 4.280 4.150 4.150 20,600 +0.03(+0.73%)
Jun 15, 2005 4.200 4.280 4.000 4.120 126,800 +0.00(+0.00%)
Jun 14, 2005 4.120 4.200 4.110 4.120 14,200 -0.05(-1.20%)
Jun 13, 2005 4.140 4.340 4.140 4.170 15,300 -0.03(-0.71%)
Jun 10, 2005 4.160 4.200 4.120 4.200 3,400 +0.04(+0.96%)
Jun 09, 2005 4.240 4.240 4.160 4.160 38,600 -0.03(-0.72%)
Jun 08, 2005 4.130 4.250 4.110 4.190 32,100 +0.02(+0.48%)
Jun 07, 2005 4.100 4.280 4.100 4.170 32,900 -0.03(-0.71%)
Jun 06, 2005 4.260 4.290 4.150 4.200 25,600 -0.15(-3.45%)
Jun 03, 2005 4.300 4.370 4.300 4.350 15,900 +0.00(+0.00%)
Jun 02, 2005 4.450 4.600 4.330 4.350 28,900 +0.00(+0.00%)
Jun 01, 2005 4.400 4.400 4.300 4.350 46,200 +0.00(+0.00%)
May 31, 2005 4.650 4.650 4.300 4.350 47,300 -0.30(-6.45%)
May 27, 2005 4.750 4.790 4.650 4.650 32,300 -0.13(-2.72%)
May 26, 2005 4.700 4.850 4.640 4.780 82,200 -0.02(-0.42%)
May 25, 2005 4.010 4.840 3.980 4.800 135,600 +0.69(+16.79%)
May 24, 2005 4.130 4.210 3.990 4.110 22,500 -0.09(-2.14%)
May 23, 2005 4.020 4.200 4.020 4.200 1,200 +0.10(+2.44%)
May 20, 2005 4.080 4.180 4.080 4.100 1,500 -0.06(-1.44%)
May 19, 2005 4.030 4.250 3.980 4.160 106,200 +0.09(+2.21%)
May 18, 2005 4.100 4.140 4.010 4.070 6,600 -0.08(-1.93%)
May 17, 2005 4.090 4.150 4.010 4.150 22,400 +0.08(+1.97%)
May 16, 2005 4.050 4.070 4.010 4.070 12,500 +0.01(+0.25%)
May 13, 2005 4.070 4.070 4.000 4.060 15,200 +0.00(+0.00%)
May 12, 2005 4.100 4.160 4.050 4.060 19,100 -0.05(-1.22%)
May 11, 2005 4.100 4.140 4.100 4.110 17,500 -0.01(-0.24%)
May 10, 2005 4.200 4.200 4.100 4.120 9,600 +0.01(+0.24%)
May 09, 2005 4.100 4.110 4.100 4.110 2,200 -0.04(-0.96%)
May 06, 2005 4.050 4.250 4.050 4.150 17,100 +0.02(+0.48%)
May 05, 2005 4.280 4.280 4.000 4.130 35,900 -0.15(-3.50%)
May 04, 2005 4.180 4.310 4.160 4.280 23,400 +0.13(+3.13%)
May 03, 2005 4.000 4.150 4.000 4.150 57,200 +0.20(+5.06%)
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.