Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballantyne Strong Inc (NY: BTN )

2.580 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 5.470 5.470 5.210 5.250 192,605 -0.14(-2.60%)
May 27, 2021 5.150 5.430 5.101 5.390 36,662 +0.24(+4.66%)
May 26, 2021 5.100 5.260 5.100 5.150 81,551 +0.05(+0.98%)
May 25, 2021 5.020 5.400 4.980 5.100 122,242 +0.02(+0.39%)
May 24, 2021 5.040 5.205 5.040 5.080 57,434 +0.01(+0.20%)
May 21, 2021 5.000 5.170 4.920 5.070 105,020 -0.01(-0.20%)
May 20, 2021 5.000 5.120 4.960 5.080 52,737 +0.13(+2.63%)
May 19, 2021 4.770 5.050 4.750 4.950 106,432 +0.08(+1.64%)
May 18, 2021 4.890 5.060 4.870 4.870 67,246 +0.03(+0.62%)
May 17, 2021 4.600 4.890 4.600 4.840 72,952 +0.24(+5.22%)
May 14, 2021 4.460 4.633 4.412 4.600 62,079 +0.20(+4.55%)
May 13, 2021 4.550 4.660 4.370 4.400 139,537 -0.16(-3.51%)
May 12, 2021 4.580 4.741 4.500 4.560 176,904 +0.00(+0.00%)
May 11, 2021 4.650 4.850 4.530 4.560 207,383 -0.18(-3.80%)
May 10, 2021 4.940 5.080 4.655 4.740 295,582 -0.23(-4.63%)
May 07, 2021 5.000 5.100 4.800 4.970 235,884 -0.02(-0.40%)
May 06, 2021 5.070 5.110 4.880 4.990 145,141 +0.03(+0.60%)
May 05, 2021 5.100 5.280 4.890 4.960 296,430 -0.34(-6.42%)
May 04, 2021 4.980 5.320 4.850 5.300 303,136 +0.36(+7.29%)
May 03, 2021 5.180 5.193 4.820 4.940 233,775 -0.22(-4.26%)
Apr 30, 2021 4.900 5.190 4.900 5.160 163,200 +0.26(+5.31%)
Apr 29, 2021 5.060 5.070 4.900 4.900 94,791 -0.19(-3.73%)
Apr 28, 2021 5.200 5.200 4.910 5.090 187,928 -0.10(-1.93%)
Apr 27, 2021 4.920 5.190 4.860 5.190 528,035 +0.39(+8.13%)
Apr 26, 2021 5.220 5.230 4.730 4.800 462,191 -0.33(-6.43%)
Apr 23, 2021 4.630 5.290 4.630 5.130 743,800 +0.50(+10.80%)
Apr 22, 2021 4.650 4.850 4.550 4.630 414,929 +0.03(+0.65%)
Apr 21, 2021 4.430 4.870 4.270 4.600 1,121,057 +0.17(+3.84%)
Apr 20, 2021 4.440 4.600 4.180 4.430 641,544 -0.08(-1.77%)
Apr 19, 2021 4.480 4.710 4.330 4.510 746,755 -0.03(-0.66%)
Apr 16, 2021 4.460 4.700 4.140 4.540 1,643,500 -0.07(-1.52%)
Apr 15, 2021 4.200 4.700 4.140 4.610 3,970,690 +0.56(+13.83%)
Apr 14, 2021 3.800 4.140 3.650 4.050 2,651,707 +0.01(+0.25%)
Apr 13, 2021 3.260 4.190 3.240 4.040 16,019,873 +0.80(+24.69%)
Apr 12, 2021 2.840 3.370 2.840 3.240 2,672,091 +0.45(+16.13%)
Apr 09, 2021 2.730 2.790 2.690 2.790 155,800 +0.06(+2.20%)
Apr 08, 2021 2.570 2.740 2.560 2.730 188,777 +0.17(+6.64%)
Apr 07, 2021 2.570 2.580 2.470 2.560 74,307 +0.08(+3.23%)
Apr 06, 2021 2.490 2.580 2.420 2.480 177,017 -0.02(-0.80%)
Apr 05, 2021 2.580 2.610 2.450 2.500 255,651 -0.08(-3.10%)
Apr 01, 2021 2.600 2.630 2.550 2.580 64,000 -0.03(-1.15%)
Mar 31, 2021 2.520 2.680 2.520 2.610 153,723 +0.09(+3.57%)
Mar 30, 2021 2.630 2.630 2.510 2.520 110,930 -0.05(-1.95%)
Mar 29, 2021 2.590 2.630 2.570 2.570 44,330 -0.05(-1.91%)
Mar 26, 2021 2.630 2.760 2.590 2.620 102,000 -0.03(-1.13%)
Mar 25, 2021 2.680 2.680 2.560 2.650 95,680 -0.04(-1.67%)
Mar 24, 2021 2.740 2.750 2.661 2.695 87,001 -0.08(-2.71%)
Mar 23, 2021 2.830 2.835 2.700 2.770 146,892 -0.06(-2.12%)
Mar 22, 2021 2.990 2.990 2.800 2.830 145,126 -0.09(-3.08%)
Mar 19, 2021 2.880 3.000 2.800 2.920 298,900 +0.04(+1.39%)
Mar 18, 2021 2.880 2.890 2.820 2.880 85,094 +0.00(+0.00%)
Mar 17, 2021 2.900 2.980 2.690 2.880 544,024 -0.02(-0.69%)
Mar 16, 2021 2.790 2.940 2.691 2.900 160,329 +0.13(+4.69%)
Mar 15, 2021 2.750 2.890 2.680 2.770 154,853 +0.00(+0.00%)
Mar 12, 2021 2.800 2.820 2.680 2.770 138,900 +0.00(+0.00%)
Mar 11, 2021 2.460 2.840 2.460 2.770 228,011 +0.05(+1.84%)
Mar 10, 2021 2.660 2.790 2.610 2.720 206,177 +0.14(+5.43%)
Mar 09, 2021 2.580 2.620 2.470 2.580 139,666 +0.02(+0.78%)
Mar 08, 2021 2.410 2.570 2.370 2.560 164,105 +0.20(+8.47%)
Mar 05, 2021 2.340 2.410 2.190 2.360 209,700 +0.02(+0.85%)
Mar 04, 2021 2.480 2.480 2.280 2.340 323,246 -0.14(-5.65%)
Mar 03, 2021 2.550 2.550 2.460 2.480 89,138 -0.07(-2.75%)
Mar 02, 2021 2.550 2.570 2.500 2.550 85,378 +0.02(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.