BTN - Ballantyne Strong, Inc

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20183.894.093.893.983.981,080
Oct 12, 20183.773.883.763.883.881,300
Oct 11, 20183.983.983.863.863.861,100
Oct 10, 20183.794.103.773.923.923,200
Oct 09, 20184.094.093.974.054.056,800
Oct 08, 20184.074.104.064.064.061,100
Oct 05, 20184.004.154.004.044.043,800
Oct 04, 20183.924.103.924.104.10399,200
Oct 03, 20184.004.104.004.104.1036,000
Oct 02, 20183.834.053.833.953.9552,400
Oct 01, 20183.954.093.913.963.963,600
Sep 28, 20183.754.153.754.004.003,300
Sep 27, 20183.903.903.783.783.78700
Sep 26, 20183.753.773.753.773.771,600
Sep 25, 20183.924.103.924.104.10800
Sep 24, 20184.004.103.954.054.054,700
Sep 21, 20184.004.203.854.204.206,100
Sep 20, 20183.954.003.954.004.004,600
Sep 19, 20183.954.003.953.953.952,900
Sep 18, 20184.054.053.953.953.952,700
Sep 17, 20184.144.143.953.953.953,400
Sep 14, 20184.154.153.953.953.954,900
Sep 13, 20184.054.053.653.803.804,200
Sep 12, 20183.933.993.933.953.952,500
Sep 11, 20183.603.953.403.953.9522,500
Sep 10, 20184.104.103.653.853.854,700
Sep 07, 20184.004.064.004.054.053,200
Sep 06, 20184.214.214.014.054.056,400
Sep 05, 20184.104.274.004.154.1511,000
Sep 04, 20184.304.504.304.504.501,000
Aug 31, 20184.314.554.314.354.35900
Aug 30, 20184.464.594.464.554.552,300
Aug 29, 20184.364.654.354.654.657,400
Aug 28, 20184.404.404.304.304.301,200
Aug 27, 20184.454.704.404.504.502,500
Aug 24, 20184.454.454.354.404.402,400
Aug 23, 20184.854.854.354.404.4014,500
Aug 22, 20184.804.904.504.554.5510,700
Aug 21, 20185.055.054.854.854.852,300
Aug 20, 20184.905.004.854.954.952,400
Aug 17, 20185.355.355.105.105.10600
Aug 16, 20185.055.254.755.155.152,300
Aug 15, 20185.105.104.884.954.954,100
Aug 14, 20185.305.305.105.105.10300
Aug 13, 20185.355.355.105.305.304,400
Aug 10, 20185.005.005.005.005.00500
Aug 09, 20184.905.104.855.095.097,900
Aug 08, 20184.905.354.905.355.35600
Aug 07, 20185.295.355.295.355.35800
Aug 06, 20185.405.405.405.405.40-
Aug 03, 20185.555.555.405.405.407,800
Aug 02, 20185.505.545.505.545.541,600
Aug 01, 20185.505.525.505.525.526,000
Jul 31, 20185.485.505.405.405.402,000
Jul 30, 20185.485.505.485.505.50400
Jul 27, 20185.405.505.405.505.507,600
Jul 26, 20185.455.455.455.455.45-
Jul 25, 20185.205.455.205.455.4514,500
Jul 24, 20185.015.405.015.355.352,100
Jul 23, 20185.255.295.255.255.251,900
Jul 20, 20185.405.405.405.405.405,400
Jul 19, 20185.405.405.305.305.302,000
Jul 18, 20185.305.405.255.405.402,500
Jul 17, 20185.305.355.255.325.328,300
Jul 16, 20185.405.405.405.405.40100
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...