BTN - Ballantyne Strong, Inc

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 20185.055.054.904.914.917,100
Feb 20, 20184.905.054.854.954.956,900
Feb 16, 20184.864.954.854.934.937,100
Feb 15, 20184.654.874.654.804.8032,300
Feb 14, 20184.794.854.794.824.821,000
Feb 13, 20184.704.854.704.754.7516,400
Feb 12, 20184.174.744.174.604.603,700
Feb 09, 20184.654.854.604.604.6027,300
Feb 08, 20184.604.754.524.654.6516,100
Feb 07, 20184.204.614.204.604.607,100
Feb 06, 20183.954.403.954.304.30208,300
Feb 05, 20184.404.454.404.454.458,900
Feb 02, 20184.534.654.464.554.558,000
Feb 01, 20184.654.654.614.654.65300
Jan 31, 20184.554.654.554.554.5517,600
Jan 30, 20184.554.604.554.604.601,500
Jan 29, 20184.554.654.554.604.605,200
Jan 26, 20184.654.704.614.704.703,000
Jan 25, 20184.654.704.554.624.626,400
Jan 24, 20184.654.704.654.704.703,000
Jan 23, 20184.604.704.604.704.702,900
Jan 22, 20184.554.654.554.654.65101,500
Jan 19, 20184.654.704.504.554.5511,200
Jan 18, 20184.604.704.554.684.684,700
Jan 17, 20184.654.754.654.754.755,600
Jan 16, 20184.604.754.554.754.755,900
Jan 12, 20184.754.754.604.664.6635,800
Jan 11, 20184.754.804.654.754.7511,100
Jan 10, 20184.754.804.754.754.755,500
Jan 09, 20184.804.904.754.854.8512,200
Jan 08, 20184.955.954.804.954.9518,400
Jan 05, 20184.704.834.704.784.789,400
Jan 04, 20184.744.854.704.754.7535,600
Jan 03, 20184.754.754.704.754.753,500
Jan 02, 20184.704.754.704.704.708,200
Dec 29, 20174.504.654.504.654.6511,100
Dec 28, 20174.704.704.504.554.553,300
Dec 27, 20174.624.624.564.604.603,600
Dec 26, 20174.604.654.604.604.60800
Dec 22, 20174.554.754.554.754.7510,900
Dec 21, 20174.504.654.504.654.655,700
Dec 20, 20174.554.634.454.554.5539,000
Dec 19, 20174.554.704.504.604.6015,900
Dec 18, 20174.604.724.454.654.6534,300
Dec 15, 20174.354.754.204.454.4521,300
Dec 14, 20174.304.354.254.354.3510,500
Dec 13, 20174.354.554.224.504.5011,700
Dec 12, 20174.374.604.354.354.3515,800
Dec 11, 20174.274.354.254.354.359,300
Dec 08, 20174.204.454.204.404.4010,700
Dec 07, 20174.504.504.054.404.4025,100
Dec 06, 20174.454.554.404.534.533,200
Dec 05, 20174.604.604.404.504.5010,500
Dec 04, 20174.704.854.604.684.684,000
Dec 01, 20174.654.754.404.704.7039,200
Nov 30, 20174.904.954.604.704.7011,900
Nov 29, 20174.904.954.904.954.9525,000
Nov 28, 20174.905.004.805.005.0010,900
Nov 27, 20174.804.954.804.934.9313,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...