BTN - Ballantyne Strong, Inc

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20191.681.731.681.721.7213,366
Jan 18, 20191.681.771.681.721.7213,400
Jan 17, 20191.691.721.621.621.623,000
Jan 16, 20191.681.681.611.651.6530,000
Jan 15, 20191.711.711.531.531.531,100
Jan 14, 20191.841.841.711.711.716,900
Jan 11, 20191.921.921.761.841.843,000
Jan 10, 20191.752.071.751.981.984,900
Jan 09, 20191.651.731.651.731.7318,700
Jan 08, 20191.461.651.451.561.5616,900
Jan 07, 20191.501.501.451.451.453,400
Jan 04, 20191.341.371.261.331.333,800
Jan 03, 20191.371.531.251.251.252,200
Jan 02, 20191.151.391.151.391.3911,000
Dec 31, 20181.271.301.111.151.1551,300
Dec 28, 20181.211.351.211.271.2717,000
Dec 27, 20181.501.671.131.211.2163,300
Dec 26, 20181.501.541.501.501.5017,700
Dec 24, 20181.531.561.501.501.5015,500
Dec 21, 20181.731.821.511.571.5737,000
Dec 20, 20181.731.741.651.731.7312,300
Dec 19, 20181.501.721.501.651.6514,400
Dec 18, 20181.881.951.651.651.6525,000
Dec 17, 20182.232.231.821.881.8815,200
Dec 14, 20182.032.312.032.152.15900
Dec 13, 20182.352.352.052.072.077,500
Dec 12, 20182.302.352.042.342.347,400
Dec 11, 20182.252.352.252.252.252,500
Dec 10, 20182.412.412.252.252.2511,100
Dec 07, 20182.262.562.172.352.357,600
Dec 06, 20182.152.412.032.252.2513,300
Dec 04, 20182.202.502.192.252.2521,000
Dec 03, 20182.342.342.022.202.2064,300
Nov 30, 20182.542.842.352.352.35162,500
Nov 29, 20182.502.552.502.552.558,400
Nov 28, 20182.502.592.382.402.4057,800
Nov 27, 20182.512.572.502.532.532,300
Nov 26, 20182.802.852.522.532.537,500
Nov 23, 20182.862.862.792.792.79600
Nov 21, 20182.872.992.772.862.862,800
Nov 20, 20183.003.052.932.932.9328,300
Nov 19, 20183.103.102.843.023.024,300
Nov 16, 20183.153.223.023.133.1314,300
Nov 15, 20183.173.253.143.253.254,000
Nov 14, 20183.353.353.223.223.223,100
Nov 13, 20183.333.383.243.353.3523,600
Nov 12, 20183.583.583.293.443.446,400
Nov 09, 20183.503.563.333.503.5017,000
Nov 08, 20183.483.623.203.623.6239,600
Nov 07, 20183.563.563.183.503.5029,400
Nov 06, 20183.603.653.473.623.6218,200
Nov 05, 20183.603.793.513.613.6119,700
Nov 02, 20183.823.993.603.603.607,900
Nov 01, 20184.124.453.873.973.979,400
Oct 31, 20184.204.203.874.044.045,600
Oct 30, 20183.774.153.774.154.158,000
Oct 29, 20183.713.823.623.713.713,800
Oct 26, 20183.863.863.863.863.86100
Oct 25, 20183.933.943.753.863.863,600
Oct 24, 20184.074.093.753.933.934,400
Oct 23, 20184.064.064.064.064.06200
Oct 22, 20183.833.933.763.843.842,700
Oct 19, 20183.814.053.803.803.801,000
Oct 18, 20183.773.903.773.903.903,100
Oct 17, 20183.753.983.753.793.793,800
Oct 16, 20183.823.893.823.893.89400
Oct 15, 20183.894.093.893.983.981,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...