BTN

Ballantyne Strong Historical Data

BTN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 1.51 -0.05 -3.21% 1.54 1.5401 1.46 18,280
Jul 09 2020 1.56 0.00 0.0% 1.57 1.63 1.52 34,370
Jul 08 2020 1.56 -0.10 -6.02% 1.66 1.66 1.56 17,944
Jul 07 2020 1.66 0.02 1.23% 1.63 1.70 1.60 26,072
Jul 06 2020 1.6399 0.06 3.79% 1.59 1.6992 1.5502 26,143
Jul 03 2020 1.58 0.00 +0.00% 1.59 1.71 1.57 0
Jul 02 2020 1.58 0.01 0.64% 1.59 1.71 1.57 18,808
Jul 01 2020 1.57 -0.07 -4.27% 1.60 1.64 1.57 15,585
Jun 30 2020 1.64 0.02 1.23% 1.62 1.69 1.56 27,874
Jun 29 2020 1.62 0.07 4.52% 1.65 1.6799 1.5756 24,653
Jun 26 2020 1.55 -0.19 -10.92% 1.75 1.75 1.55 55,838
Jun 25 2020 1.74 0.00 0.0% 1.76 1.76 1.7001 36,494
Jun 24 2020 1.74 -0.07 -3.87% 1.78 1.82 1.70 52,705
Jun 23 2020 1.81 0.01 0.55% 1.79 1.8686 1.79 22,079
Jun 22 2020 1.8001 -0.03 -1.63% 1.85 1.90 1.79 36,020
Jun 19 2020 1.83 -0.04 -2.14% 1.84 1.87 1.78 56,068
Jun 18 2020 1.87 0.09 5.06% 1.84 1.9152 1.81 24,436
Jun 17 2020 1.78 -0.01 -0.56% 1.78 1.94 1.77 25,886
Jun 16 2020 1.79 -0.10 -5.29% 1.91 1.98 1.78 39,704
Jun 15 2020 1.89 0.05 2.72% 1.84 1.90 1.72 41,114
Jun 12 2020 1.84 0.02 1.1% 1.85 1.87 1.76 29,091
Jun 11 2020 1.82 -0.21 -10.34% 1.99 2.02 1.80 81,739
Jun 10 2020 2.03 -0.10 -4.69% 2.13 2.15 1.93 93,919
Jun 09 2020 2.13 0.19 9.79% 1.90 2.14 1.8902 221,774
Jun 08 2020 1.94 0.13 7.18% 1.80 1.94 1.75 142,256
Jun 05 2020 1.81 0.10 5.85% 1.77 1.84 1.73 103,703
Jun 04 2020 1.71 -0.05 -2.84% 1.81 1.85 1.71 144,035
Jun 03 2020 1.76 -0.07 -3.83% 1.83 1.88 1.73 267,007
Jun 02 2020 1.83 0.15 8.93% 1.71 1.84 1.6495 339,341
Jun 01 2020 1.68 0.06 3.7% 1.62 1.72 1.61 197,693
May 29 2020 1.62 0.02 1.25% 1.59 1.75 1.5203 186,418
May 28 2020 1.60 0.03 1.91% 1.51 1.62 1.50 188,908
May 27 2020 1.57 0.07 4.67% 1.50 1.57 1.44 171,191
May 26 2020 1.50 0.08 5.63% 1.44 1.56 1.40 332,044
May 25 2020 1.42 0.00 +0.00% 1.54 1.69 1.40 0
May 22 2020 1.42 -0.03 -2.07% 1.54 1.69 1.40 545,874
May 21 2020 1.45 0.02 1.4% 1.92 2.40 1.26 3,388,795
May 20 2020 1.43 0.04 3.25% 1.40 1.47 1.38 20,579
May 19 2020 1.385 -0.08 -5.46% 1.47 1.49 1.385 72,069
May 18 2020 1.465 0.10 6.93% 1.43 1.49 1.43 25,475
May 15 2020 1.37 -0.07 -4.86% 1.45 1.47 1.34 21,219
May 14 2020 1.44 0.09 6.27% 1.38 1.472 1.25 16,575
May 13 2020 1.355 -0.20 -12.58% 1.56 1.56 1.3401 17,190
May 12 2020 1.55 0.06 4.03% 1.49 1.57 1.49 32,949
May 11 2020 1.49 -0.07 -4.18% 1.56 1.57 1.49 46,005
May 08 2020 1.555 0.03 2.3% 1.51 1.56 1.49 18,444
May 07 2020 1.52 0.10 7.04% 1.46 1.56 1.46 23,375
May 06 2020 1.42 -0.06 -3.8% 1.47 1.48 1.42 10,342
May 05 2020 1.4761 0.01 0.41% 1.50 1.5878 1.47 37,825
May 04 2020 1.47 0.00 0.0% 1.62 1.62 1.45 16,059
May 01 2020 1.47 -0.08 -5.16% 1.55 1.5576 1.45 9,572
Apr 30 2020 1.55 0.02 1.3% 1.52 1.60 1.52 11,168
Apr 29 2020 1.5301 0.01 0.66% 1.55 1.57 1.52 19,196
Apr 28 2020 1.52 -0.05 -3.18% 1.56 1.63 1.52 12,636
Apr 27 2020 1.57 0.02 1.29% 1.56 1.595 1.52 9,501
Apr 24 2020 1.55 0.10 6.89% 1.47 1.6198 1.47 10,240
Apr 23 2020 1.4501 0.03 2.12% 1.43 1.54 1.43 18,660
Apr 22 2020 1.42 0.00 0.0% 1.42 1.45 1.42 8,452
Apr 21 2020 1.42 -0.05 -3.4% 1.46 1.46 1.38 23,464
Apr 20 2020 1.47 -0.09 -5.77% 1.60 1.60 1.42 35,266
Apr 17 2020 1.56 -0.02 -1.27% 1.61 1.74 1.56 12,467
Apr 16 2020 1.58 -0.09 -5.39% 1.60 1.72 1.58 10,282
Apr 15 2020 1.67 -0.04 -2.34% 1.59 1.75 1.53 2,069
Apr 14 2020 1.71 -0.03 -1.83% 1.71 1.76 1.71 14,455
Apr 13 2020 1.7419 -0.01 -0.46% 1.77 1.82 1.6382 9,126


Your Recent History
AMEX
BTN
Ballantyne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.