BTN - Ballantyne Strong, Inc

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 24, 20174.954.954.804.954.952,600
Nov 22, 20174.805.004.404.954.9517,700
Nov 21, 20175.055.104.714.754.7525,200
Nov 20, 20174.935.104.905.105.109,000
Nov 17, 20175.055.054.804.904.9020,500
Nov 16, 20175.005.104.955.005.0015,000
Nov 15, 20175.055.154.955.105.108,900
Nov 14, 20175.005.204.955.205.2016,200
Nov 13, 20174.765.304.765.205.204,000
Nov 10, 20175.505.605.155.205.2025,300
Nov 09, 20175.575.705.505.605.6010,000
Nov 08, 20176.156.155.805.805.8014,500
Nov 07, 20176.456.506.156.156.1537,700
Nov 06, 20176.456.556.356.506.5017,900
Nov 03, 20176.406.406.306.356.3511,000
Nov 02, 20176.356.456.306.456.457,800
Nov 01, 20176.306.456.306.456.459,700
Oct 31, 20176.306.386.306.376.376,800
Oct 30, 20176.256.455.756.456.45187,000
Oct 27, 20176.256.356.106.356.3510,500
Oct 26, 20176.256.306.206.306.3047,100
Oct 25, 20176.276.306.206.266.267,300
Oct 24, 20175.856.255.856.256.259,400
Oct 23, 20176.156.306.156.306.3011,800
Oct 20, 20176.256.306.206.206.2050,700
Oct 19, 20176.056.206.056.156.151,300
Oct 18, 20176.006.206.006.206.2011,000
Oct 17, 20175.956.105.905.955.956,000
Oct 16, 20175.976.005.956.006.005,300
Oct 13, 20175.905.955.855.955.951,200
Oct 12, 20175.855.905.855.855.853,300
Oct 11, 20175.855.905.785.785.789,100
Oct 10, 20175.855.955.755.955.9513,800
Oct 09, 20175.905.995.765.855.858,000
Oct 06, 20176.006.205.656.206.2023,600
Oct 05, 20176.116.156.006.006.003,400
Oct 04, 20175.956.205.956.006.008,600
Oct 03, 20176.156.156.006.006.004,700
Oct 02, 20176.106.256.106.206.203,300
Sep 29, 20176.206.356.106.106.102,700
Sep 28, 20176.106.206.056.206.2016,400
Sep 27, 20176.156.256.006.006.004,000
Sep 26, 20176.206.256.156.256.2511,800
Sep 25, 20176.156.306.056.056.0512,800
Sep 22, 20176.156.356.056.356.3513,500
Sep 21, 20176.196.206.046.206.205,400
Sep 20, 20176.256.256.006.006.0040,300
Sep 19, 20176.256.256.006.256.2525,700
Sep 18, 20176.606.606.056.306.3024,900
Sep 15, 20176.256.606.256.606.6020,700
Sep 14, 20176.356.556.056.556.5556,300
Sep 13, 20176.116.656.056.656.6517,400
Sep 12, 20176.156.206.106.106.1014,700
Sep 11, 20176.406.656.156.156.1536,000
Sep 08, 20176.206.456.206.456.458,700
Sep 07, 20176.316.406.206.356.3516,200
Sep 06, 20176.306.506.206.256.2511,800
Sep 05, 20176.306.506.106.356.3528,200
Sep 01, 20176.256.656.256.456.4510,700
Aug 31, 20176.456.706.306.306.3025,500
Aug 30, 20176.406.706.016.706.7027,900
Aug 29, 20176.406.686.406.456.4529,200
Aug 28, 20176.606.706.356.356.3520,100
Aug 25, 20176.556.706.506.656.6514,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...