Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 31, 2012 6.370 6.450 6.311 6.430 91,664 -0.02(-0.31%)
May 30, 2012 6.380 6.450 6.300 6.450 89,747 +0.01(+0.16%)
May 29, 2012 6.380 6.450 6.339 6.440 108,767 +0.04(+0.63%)
May 25, 2012 6.420 6.450 6.360 6.400 48,109 -0.02(-0.31%)
May 24, 2012 6.280 6.450 6.226 6.420 198,615 +0.07(+1.10%)
May 23, 2012 6.260 6.350 6.140 6.350 122,031 +0.01(+0.16%)
May 22, 2012 6.250 6.350 6.223 6.340 108,491 +0.12(+1.93%)
May 21, 2012 6.150 6.250 6.150 6.220 74,957 +0.08(+1.30%)
May 18, 2012 6.100 6.200 6.050 6.140 121,942 +0.02(+0.33%)
May 17, 2012 6.050 6.130 6.030 6.120 125,590 +0.05(+0.82%)
May 16, 2012 5.810 6.090 5.810 6.070 119,524 +0.18(+3.06%)
May 15, 2012 5.770 5.930 5.770 5.890 63,449 +0.05(+0.86%)
May 14, 2012 5.700 5.900 5.680 5.840 134,532 +0.07(+1.21%)
May 11, 2012 5.600 5.790 5.570 5.770 86,075 +0.13(+2.30%)
May 10, 2012 5.420 5.760 5.410 5.640 111,583 +0.20(+3.68%)
May 09, 2012 5.430 5.450 5.300 5.440 109,131 -0.13(-2.33%)
May 08, 2012 5.760 5.780 5.550 5.570 88,661 -0.22(-3.80%)
May 07, 2012 5.700 5.830 5.560 5.790 120,628 -0.04(-0.69%)
May 04, 2012 5.690 5.860 5.660 5.830 93,342 +0.18(+3.19%)
May 03, 2012 6.100 6.103 5.468 5.650 262,309 -0.62(-9.89%)
May 02, 2012 6.310 6.480 6.240 6.270 201,792 -0.04(-0.63%)
May 01, 2012 6.340 6.350 6.200 6.310 156,410 -0.01(-0.16%)
Apr 30, 2012 5.950 6.320 5.930 6.320 345,048 +0.40(+6.76%)
Apr 27, 2012 6.000 6.000 5.852 5.920 91,992 +0.01(+0.17%)
Apr 26, 2012 5.990 5.990 5.860 5.910 119,432 -0.08(-1.34%)
Apr 25, 2012 5.800 5.990 5.730 5.990 98,702 +0.18(+3.10%)
Apr 24, 2012 5.630 5.820 5.600 5.810 68,196 +0.16(+2.83%)
Apr 23, 2012 5.700 5.710 5.550 5.650 90,064 -0.17(-2.92%)
Apr 20, 2012 5.820 5.830 5.760 5.820 63,163 +0.01(+0.17%)
Apr 19, 2012 5.750 5.850 5.750 5.810 39,745 +0.02(+0.35%)
Apr 18, 2012 5.840 5.860 5.720 5.790 60,348 -0.08(-1.36%)
Apr 17, 2012 5.760 5.900 5.760 5.870 97,123 +0.10(+1.73%)
Apr 16, 2012 5.910 5.970 5.750 5.770 160,277 -0.09(-1.54%)
Apr 13, 2012 5.800 5.870 5.779 5.860 73,235 +0.07(+1.21%)
Apr 12, 2012 5.680 5.800 5.680 5.790 65,255 +0.10(+1.76%)
Apr 11, 2012 5.600 5.730 5.570 5.690 67,685 +0.17(+3.08%)
Apr 10, 2012 5.630 5.660 5.470 5.520 73,500 -0.12(-2.13%)
Apr 09, 2012 5.750 5.750 5.550 5.640 121,009 -0.11(-1.91%)
Apr 05, 2012 5.550 5.750 5.550 5.750 97,668 +0.17(+3.05%)
Apr 04, 2012 5.600 5.600 5.450 5.580 118,921 -0.09(-1.59%)
Apr 03, 2012 5.520 5.670 5.520 5.670 119,670 +0.09(+1.61%)
Apr 02, 2012 5.310 5.600 5.260 5.580 232,835 +0.26(+4.89%)
Mar 30, 2012 5.320 5.350 5.240 5.320 156,372 +0.06(+1.14%)
Mar 29, 2012 5.160 5.280 5.148 5.260 166,601 +0.11(+2.14%)
Mar 28, 2012 5.090 5.180 5.040 5.150 91,505 +0.07(+1.38%)
Mar 27, 2012 5.080 5.100 5.020 5.080 104,237 +0.04(+0.79%)
Mar 26, 2012 5.050 5.080 5.000 5.040 137,426 +0.00(+0.00%)
Mar 23, 2012 5.050 5.050 5.020 5.040 60,785 -0.01(-0.20%)
Mar 22, 2012 5.010 5.050 5.000 5.050 83,132 +0.00(+0.00%)
Mar 21, 2012 5.050 5.050 5.010 5.050 109,422 +0.02(+0.40%)
Mar 20, 2012 4.980 5.040 4.960 5.030 98,847 +0.05(+1.00%)
Mar 19, 2012 5.030 5.030 4.980 4.980 92,187 -0.04(-0.80%)
Mar 16, 2012 5.020 5.039 5.000 5.020 72,900 +0.00(+0.00%)
Mar 15, 2012 5.000 5.040 4.990 5.020 116,002 -0.01(-0.20%)
Mar 14, 2012 5.010 5.050 4.910 5.030 313,186 +0.00(+0.00%)
Mar 13, 2012 5.100 5.160 4.920 5.030 291,015 -0.01(-0.20%)
Mar 12, 2012 4.920 5.050 4.900 5.040 124,608 +0.12(+2.44%)
Mar 09, 2012 5.030 5.030 4.690 4.920 124,963 -0.07(-1.40%)
Mar 08, 2012 5.100 5.100 4.970 4.990 133,191 -0.08(-1.58%)
Mar 07, 2012 4.980 5.100 4.950 5.070 104,658 +0.06(+1.20%)
Mar 06, 2012 4.970 5.070 4.970 5.010 62,749 -0.02(-0.40%)
Mar 05, 2012 5.060 5.060 5.000 5.030 43,568 +0.01(+0.20%)
Mar 02, 2012 5.000 5.049 4.970 5.020 40,378 +0.01(+0.20%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.