BTN - Ballantyne Strong, Inc

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20185.455.455.305.305.3013,040
Jul 13, 20185.455.455.305.305.3013,000
Jul 12, 20185.205.255.205.205.2012,500
Jul 11, 20185.205.205.205.205.20-
Jul 10, 20185.305.305.205.205.202,700
Jul 09, 20185.505.505.205.305.305,100
Jul 06, 20185.205.205.155.205.201,400
Jul 05, 20185.105.455.105.205.203,600
Jul 03, 20184.995.154.995.155.152,800
Jul 02, 20184.805.054.805.055.0571,400
Jun 29, 20185.255.254.854.854.855,900
Jun 28, 20185.405.405.155.355.356,800
Jun 27, 20185.505.505.455.455.45600
Jun 26, 20185.355.505.205.505.504,600
Jun 25, 20185.355.455.305.355.3534,300
Jun 22, 20185.305.305.255.305.3010,400
Jun 21, 20185.105.305.105.305.3012,000
Jun 20, 20185.105.105.055.105.103,600
Jun 19, 20185.405.455.055.055.0556,800
Jun 18, 20185.405.455.405.405.404,300
Jun 15, 20185.455.455.405.405.405,200
Jun 14, 20185.405.405.405.405.406,700
Jun 13, 20185.365.405.365.385.381,700
Jun 12, 20185.455.455.455.455.45200
Jun 11, 20185.355.405.055.405.4021,400
Jun 08, 20185.305.455.305.305.301,600
Jun 07, 20185.355.424.865.355.356,200
Jun 06, 20185.505.505.125.255.256,700
Jun 05, 20185.415.505.415.505.506,100
Jun 04, 20185.555.555.405.455.454,600
Jun 01, 20185.305.505.305.505.505,400
May 31, 20185.335.335.335.335.33300
May 30, 20185.405.405.255.255.253,500
May 29, 20185.355.405.255.355.351,500
May 25, 20185.255.255.155.255.251,200
May 24, 20185.255.255.255.255.25-
May 23, 20185.305.305.235.255.257,300
May 22, 20185.225.265.215.255.253,500
May 21, 20185.155.305.155.255.259,100
May 18, 20185.155.205.155.205.201,400
May 17, 20185.105.155.065.155.155,300
May 16, 20185.155.205.005.055.053,200
May 15, 20185.105.155.055.105.1039,100
May 14, 20185.155.155.105.105.10600
May 11, 20185.005.135.005.125.126,200
May 10, 20185.105.115.005.015.01800
May 09, 20185.005.054.955.055.0520,500
May 08, 20185.105.115.105.115.111,000
May 07, 20185.105.205.085.085.085,600
May 04, 20185.105.205.055.155.159,100
May 03, 20184.954.974.804.954.9526,600
May 02, 20184.924.924.904.904.902,300
May 01, 20184.854.954.804.954.956,800
Apr 30, 20184.854.904.754.754.75700
Apr 27, 20184.854.904.754.904.908,800
Apr 26, 20184.754.904.604.904.9014,700
Apr 25, 20184.854.904.754.754.755,100
Apr 24, 20184.804.804.654.714.7124,100
Apr 23, 20184.854.854.304.704.7021,700
Apr 20, 20184.704.904.654.704.7026,500
Apr 19, 20184.304.854.154.654.6523,400
Apr 18, 20184.954.954.654.654.653,800
Apr 17, 20184.905.104.905.005.005,700
Apr 16, 20185.005.004.904.904.903,100
Apr 13, 20184.704.804.704.804.807,700
Apr 12, 20184.654.704.654.704.7011,400
Apr 11, 20184.634.634.634.634.63800
Apr 10, 20184.654.704.604.704.704,000
Apr 09, 20184.604.684.344.604.607,600
Apr 06, 20184.474.604.474.604.60500
Apr 05, 20184.454.454.404.454.4519,500
Apr 04, 20184.354.474.304.454.4526,000
Apr 03, 20184.354.454.304.404.4069,000
Apr 02, 20184.354.354.304.354.3546,300
Mar 29, 20184.374.504.304.454.4510,400
Mar 28, 20184.754.754.204.204.2011,000
Mar 27, 20184.624.654.614.654.652,400
Mar 26, 20184.824.824.504.504.502,200
Mar 23, 20184.704.854.504.554.5510,900
Mar 22, 20184.704.834.614.654.656,400
Mar 21, 20184.854.854.644.804.805,600
Mar 20, 20184.804.884.794.804.80153,100
Mar 19, 20184.504.904.504.754.753,300
Mar 16, 20185.155.304.854.854.856,600
Mar 15, 20185.305.305.155.305.3013,100
Mar 14, 20185.385.405.305.355.351,000
Mar 13, 20185.505.505.165.405.4012,100
Mar 12, 20185.355.505.355.465.461,600
Mar 09, 20185.455.675.335.335.335,000
Mar 08, 20185.205.455.205.355.3514,100
Mar 07, 20185.255.405.155.155.1510,500
Mar 06, 20185.205.255.155.205.2030,800
Mar 05, 20185.255.255.105.105.101,400
Mar 02, 20185.255.255.105.255.259,000
Mar 01, 20185.155.205.155.155.153,300
Feb 28, 20185.205.255.055.055.0541,300
Feb 27, 20185.155.205.105.205.2060,500
Feb 26, 20185.155.165.055.055.058,900
Feb 23, 20185.105.185.005.155.159,300
Feb 22, 20184.955.004.904.984.9815,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...