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 (%)
Dec 23, 2022 2.580 0 -0.02(-0.96%)
Dec 22, 2022 2.410 2.850 2.400 2.605 8,621 +0.04(+1.36%)
Dec 21, 2022 2.600 2.700 2.490 2.570 14,662 +0.17(+7.08%)
Dec 20, 2022 2.540 2.590 2.400 2.400 7,476 -0.10(-4.00%)
Dec 19, 2022 2.530 2.585 2.495 2.500 6,378 -0.03(-1.19%)
Dec 16, 2022 2.440 2.562 2.440 2.530 11,563 -0.15(-5.60%)
Dec 15, 2022 2.750 2.750 2.521 2.680 22,795 -0.08(-2.90%)
Dec 14, 2022 2.810 2.810 2.750 2.760 15,973 -0.10(-3.50%)
Dec 13, 2022 2.700 2.860 2.650 2.860 30,232 +0.27(+10.42%)
Dec 12, 2022 2.540 2.680 2.400 2.590 26,158 -0.01(-0.38%)
Dec 09, 2022 2.620 2.648 2.510 2.600 3,174 -0.15(-5.45%)
Dec 08, 2022 2.730 2.970 2.705 2.750 58,029 +0.06(+2.23%)
Dec 07, 2022 2.620 2.690 2.510 2.690 10,656 +0.11(+4.26%)
Dec 06, 2022 2.710 2.990 2.566 2.580 91,995 +0.11(+4.45%)
Dec 05, 2022 2.430 2.550 2.430 2.470 7,429 -0.07(-2.76%)
Dec 02, 2022 2.610 2.620 2.500 2.540 14,108 +0.04(+1.80%)
Dec 01, 2022 2.590 2.590 2.420 2.495 10,667 +0.02(+0.81%)
Nov 30, 2022 2.460 2.500 2.450 2.475 17,295 +0.02(+1.02%)
Nov 29, 2022 2.410 2.450 2.260 2.450 5,375 +0.05(+2.08%)
Nov 28, 2022 2.300 2.400 2.280 2.400 7,472 +0.12(+5.28%)
Nov 25, 2022 2.100 2.280 2.100 2.280 7,582 +0.03(+1.32%)
Nov 23, 2022 2.230 2.250 2.230 2.250 2,656 +0.03(+1.35%)
Nov 22, 2022 2.300 2.300 2.210 2.220 6,628 -0.10(-4.31%)
Nov 21, 2022 2.340 2.388 2.310 2.320 8,402 -0.07(-2.93%)
Nov 18, 2022 2.310 2.390 2.310 2.390 6,465 +0.00(+0.00%)
Nov 17, 2022 2.330 2.390 2.300 2.390 26,029 +0.05(+2.14%)
Nov 16, 2022 2.300 2.340 2.300 2.340 3,766 -0.02(-0.85%)
Nov 15, 2022 2.300 2.360 2.300 2.360 3,654 +0.02(+0.85%)
Nov 14, 2022 2.270 2.365 2.270 2.340 1,278 -0.04(-1.68%)
Nov 11, 2022 2.320 2.380 2.240 2.380 8,528 +0.08(+3.48%)
Nov 10, 2022 2.210 2.300 2.210 2.300 56,729 +0.03(+1.32%)
Nov 09, 2022 2.150 2.270 2.070 2.270 2,847 -0.05(-2.16%)
Nov 08, 2022 2.270 2.320 2.170 2.320 5,907 +0.08(+3.57%)
Nov 07, 2022 2.250 2.380 2.210 2.240 9,638 +0.04(+1.82%)
Nov 04, 2022 2.138 2.230 2.138 2.200 37,921 -0.11(-4.59%)
Nov 03, 2022 2.250 2.360 2.250 2.306 3,158 -0.03(-1.46%)
Nov 02, 2022 2.275 2.390 2.275 2.340 3,251 -0.13(-5.26%)
Nov 01, 2022 2.500 2.516 2.400 2.470 13,239 -0.04(-1.59%)
Oct 31, 2022 2.585 2.585 2.500 2.510 12,184 -0.05(-1.95%)
Oct 28, 2022 2.470 2.560 2.460 2.560 5,159 +0.00(+0.00%)
Oct 27, 2022 2.490 2.560 2.400 2.560 11,020 +0.08(+3.23%)
Oct 26, 2022 2.420 2.550 2.420 2.480 26,065 +0.06(+2.48%)
Oct 25, 2022 2.220 2.440 2.220 2.420 31,071 +0.13(+5.68%)
Oct 24, 2022 2.200 2.290 2.180 2.290 14,669 +0.07(+3.15%)
Oct 21, 2022 2.220 2.300 2.090 2.220 29,914 -0.05(-2.20%)
Oct 20, 2022 2.350 2.380 2.235 2.270 14,067 -0.17(-6.97%)
Oct 19, 2022 2.500 2.500 2.420 2.440 19,422 -0.06(-2.40%)
Oct 18, 2022 2.650 2.647 2.500 2.500 15,919 -0.02(-0.79%)
Oct 17, 2022 2.400 2.560 2.400 2.520 59,183 +0.10(+4.13%)
Oct 14, 2022 2.430 2.448 2.400 2.420 12,301 +0.00(+0.00%)
Oct 13, 2022 2.300 2.420 2.300 2.420 8,389 +0.12(+5.22%)
Oct 12, 2022 2.300 2.320 2.300 2.300 2,918 +0.00(+0.00%)
Oct 11, 2022 2.370 2.370 2.280 2.300 6,354 +0.00(+0.00%)
Oct 10, 2022 2.250 2.320 2.250 2.300 4,316 +0.04(+1.77%)
Oct 07, 2022 2.100 2.290 2.100 2.260 16,473 +0.11(+5.12%)
Oct 06, 2022 2.100 2.220 2.100 2.150 14,987 +0.14(+6.97%)
Oct 05, 2022 1.990 2.050 1.973 2.010 26,563 -0.01(-0.50%)
Oct 04, 2022 2.040 2.110 2.020 2.020 19,273 -0.01(-0.49%)
Oct 03, 2022 2.040 2.060 1.950 2.030 22,561 -0.04(-1.93%)
Sep 30, 2022 2.060 2.150 2.060 2.070 9,782 -0.07(-3.27%)
Sep 29, 2022 2.050 2.170 2.043 2.140 4,441 +0.07(+3.38%)
Sep 28, 2022 2.030 2.120 2.030 2.070 7,513 +0.05(+2.48%)
Sep 27, 2022 2.000 2.080 2.000 2.020 8,219 +0.03(+1.51%)
Sep 26, 2022 2.020 2.100 1.930 1.990 25,981 -0.11(-5.24%)
Sep 23, 2022 2.090 2.100 2.000 2.100 20,971 -0.06(-3.00%)
Sep 22, 2022 2.000 2.200 1.991 2.165 136,839 -0.02(-1.14%)
Sep 21, 2022 2.200 2.210 2.110 2.190 22,957 -0.03(-1.35%)
Sep 20, 2022 2.230 2.270 2.170 2.220 5,762 -0.06(-2.63%)
Sep 19, 2022 2.300 2.310 2.210 2.280 5,012 -0.02(-0.87%)
Sep 16, 2022 2.198 2.370 2.198 2.300 34,180 +0.04(+1.77%)
Sep 15, 2022 2.250 2.330 2.250 2.260 22,711 -0.03(-1.31%)
Sep 14, 2022 2.290 2.310 2.260 2.290 25,810 -0.01(-0.43%)
Sep 13, 2022 2.300 2.340 2.280 2.300 30,551 -0.04(-1.71%)
Sep 12, 2022 2.260 2.370 2.260 2.340 14,820 -0.02(-0.85%)
Sep 09, 2022 2.400 2.415 2.060 2.360 97,699 -0.05(-2.07%)
Sep 08, 2022 2.340 2.410 2.340 2.410 18,474 +0.01(+0.42%)
Sep 07, 2022 2.280 2.400 2.280 2.400 5,985 +0.05(+2.13%)
Sep 06, 2022 2.380 2.380 2.300 2.350 9,576 -0.04(-1.67%)
Sep 02, 2022 2.300 2.390 2.300 2.390 9,373 -0.02(-0.83%)
Sep 01, 2022 2.400 2.420 2.280 2.410 4,293 +0.02(+0.84%)
Aug 31, 2022 2.410 2.440 2.360 2.390 7,235 -0.09(-3.63%)
Aug 30, 2022 2.500 2.500 2.410 2.480 31,227 +0.03(+1.22%)
Aug 29, 2022 2.300 2.480 2.300 2.450 22,072 +0.09(+3.81%)
Aug 26, 2022 2.340 2.470 2.300 2.360 23,788 +0.01(+0.43%)
Aug 25, 2022 2.370 2.370 2.320 2.350 13,103 +0.01(+0.43%)
Aug 24, 2022 2.377 2.378 2.330 2.340 80,793 -0.03(-1.38%)
Aug 23, 2022 2.430 2.430 2.310 2.373 27,276 +0.03(+1.40%)
Aug 22, 2022 2.400 2.440 2.180 2.340 88,975 -0.16(-6.40%)
Aug 19, 2022 2.530 2.530 2.380 2.500 16,775 -0.08(-3.10%)
Aug 18, 2022 2.630 2.626 2.530 2.580 28,303 -0.01(-0.39%)
Aug 17, 2022 2.560 2.750 2.550 2.590 18,278 -0.02(-0.77%)
Aug 16, 2022 2.655 2.710 2.610 2.610 6,100 -0.09(-3.33%)
Aug 15, 2022 2.520 2.730 2.510 2.700 25,974 +0.00(+0.00%)
Aug 12, 2022 2.640 2.700 2.600 2.700 15,780 +0.04(+1.50%)
Aug 11, 2022 2.600 2.750 2.510 2.660 107,204 +0.08(+2.90%)
Aug 10, 2022 2.620 2.650 2.550 2.585 50,560 +0.00(+0.19%)
Aug 09, 2022 2.670 2.670 2.530 2.580 29,640 -0.09(-3.37%)
Aug 08, 2022 2.720 2.720 2.650 2.670 8,248 -0.05(-1.84%)
Aug 05, 2022 2.790 2.790 2.668 2.720 23,522 -0.06(-2.16%)
Aug 04, 2022 2.710 2.780 2.709 2.780 4,210 +0.07(+2.58%)
Aug 03, 2022 2.790 2.820 2.710 2.710 91,328 -0.07(-2.48%)
Aug 02, 2022 2.800 2.828 2.720 2.779 11,040 -0.02(-0.76%)
Aug 01, 2022 2.770 2.860 2.760 2.800 4,268 -0.05(-1.75%)
Jul 29, 2022 2.760 2.850 2.640 2.850 8,250 +0.10(+3.64%)
Jul 28, 2022 2.770 2.830 2.750 2.750 9,974 -0.07(-2.48%)
Jul 27, 2022 2.680 2.820 2.680 2.820 3,460 +0.11(+4.06%)
Jul 26, 2022 2.680 2.720 2.655 2.710 7,215 +0.00(+0.00%)
Jul 25, 2022 2.740 2.760 2.685 2.710 3,609 +0.00(+0.00%)
Jul 22, 2022 2.770 2.770 2.700 2.710 2,949 -0.01(-0.37%)
Jul 21, 2022 2.590 2.720 2.560 2.720 5,740 +0.13(+5.02%)
Jul 20, 2022 2.450 2.610 2.450 2.590 5,637 -0.01(-0.38%)
Jul 19, 2022 2.540 2.650 2.500 2.600 6,803 +0.10(+4.00%)
Jul 18, 2022 2.520 2.540 2.440 2.500 14,268 +0.02(+0.81%)
Jul 15, 2022 2.360 2.480 2.350 2.480 7,066 +0.03(+1.22%)
Jul 14, 2022 2.290 2.460 2.270 2.450 3,887 +0.10(+4.48%)
Jul 13, 2022 2.345 2.410 2.280 2.345 8,673 +0.03(+1.08%)
Jul 12, 2022 2.400 2.400 2.320 2.320 5,042 -0.08(-3.33%)
Jul 11, 2022 2.410 2.430 2.390 2.400 2,229 -0.05(-2.04%)
Jul 08, 2022 2.420 2.460 2.420 2.450 5,799 -0.05(-2.00%)
Jul 07, 2022 2.420 2.500 2.420 2.500 1,458 +0.08(+3.31%)
Jul 06, 2022 2.400 2.490 2.400 2.420 5,283 +0.05(+2.11%)
Jul 05, 2022 2.360 2.440 2.360 2.370 7,651 -0.03(-1.25%)
Jul 01, 2022 2.378 2.470 2.378 2.400 2,364 -0.01(-0.41%)
Jun 30, 2022 2.444 2.444 2.350 2.410 18,530 -0.09(-3.60%)
Jun 29, 2022 2.412 2.500 2.412 2.500 1,730 +0.04(+1.63%)
Jun 28, 2022 2.450 2.490 2.450 2.460 2,725 +0.01(+0.41%)
Jun 27, 2022 2.370 2.500 2.360 2.450 16,858 +0.01(+0.41%)
Jun 24, 2022 2.400 2.460 2.230 2.440 26,857 +0.07(+2.95%)
Jun 23, 2022 2.480 2.510 2.355 2.370 58,877 -0.04(-1.66%)
Jun 22, 2022 2.310 2.540 2.310 2.410 31,974 -0.03(-1.23%)
Jun 21, 2022 2.490 2.490 2.410 2.440 65,631 -0.05(-2.01%)
Jun 17, 2022 2.470 2.530 2.320 2.490 69,368 +0.04(+1.63%)
Jun 16, 2022 2.430 2.567 2.400 2.450 54,211 -0.02(-0.81%)
Jun 15, 2022 2.350 2.550 2.350 2.470 64,014 +0.07(+2.92%)
Jun 14, 2022 2.530 2.600 2.384 2.400 119,769 -0.15(-5.88%)
Jun 13, 2022 2.630 2.670 2.520 2.550 83,171 -0.20(-7.27%)
Jun 10, 2022 2.782 2.782 2.740 2.750 46,925 -0.05(-1.79%)
Jun 09, 2022 2.840 2.840 2.780 2.800 51,987 -0.07(-2.44%)
Jun 08, 2022 2.840 2.870 2.810 2.870 12,812 +0.05(+1.77%)
Jun 07, 2022 2.790 2.850 2.740 2.820 15,019 +0.03(+1.08%)
Jun 06, 2022 2.877 2.920 2.787 2.790 72,051 -0.13(-4.47%)
Jun 03, 2022 2.880 2.930 2.830 2.920 53,866 +0.00(+0.06%)
Jun 02, 2022 2.800 2.990 2.800 2.919 43,582 +0.12(+4.24%)
Jun 01, 2022 2.966 2.966 2.770 2.800 24,277 -0.12(-4.11%)
May 31, 2022 2.650 2.955 2.650 2.920 42,206 -0.08(-2.67%)
May 27, 2022 2.990 3.030 2.970 3.000 52,208 +0.02(+0.67%)
May 26, 2022 2.920 3.000 2.900 2.980 20,176 +0.03(+1.02%)
May 25, 2022 2.930 3.000 2.909 2.950 9,965 +0.01(+0.34%)
May 24, 2022 2.892 2.950 2.892 2.940 11,990 -0.05(-1.67%)
May 23, 2022 2.980 3.000 2.882 2.990 8,512 +0.02(+0.67%)
May 20, 2022 3.000 3.000 2.910 2.970 15,717 -0.01(-0.34%)
May 19, 2022 2.980 3.060 2.950 2.980 10,052 +0.03(+1.02%)
May 18, 2022 3.020 3.027 2.920 2.950 17,367 -0.09(-2.96%)
May 17, 2022 2.990 3.090 2.990 3.040 14,576 +0.03(+1.00%)
May 16, 2022 2.990 3.100 2.990 3.010 7,293 -0.04(-1.31%)
May 13, 2022 2.980 3.105 2.950 3.050 38,895 +0.12(+4.10%)
May 12, 2022 2.900 2.960 2.750 2.930 36,733 +0.12(+4.09%)
May 11, 2022 2.910 2.960 2.810 2.815 26,150 -0.10(-3.26%)
May 10, 2022 2.950 2.955 2.831 2.910 13,565 -0.03(-1.02%)
May 09, 2022 2.930 2.980 2.840 2.940 27,649 -0.06(-2.00%)
May 06, 2022 3.030 3.060 3.000 3.000 11,379 -0.11(-3.54%)
May 05, 2022 3.020 3.110 2.960 3.110 33,586 -0.01(-0.32%)
May 04, 2022 3.020 3.120 3.000 3.120 12,490 +0.04(+1.30%)
May 03, 2022 2.970 3.080 2.970 3.080 8,119 +0.09(+3.01%)
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.