Ballantyne Strong Inc (NY: BTN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	4.950	5.040	4.920	5.000	37,449	+0.09(+1.83%)
May 27, 2016	5.000	4.910	4.910	4.910	23,900	-0.08(-1.60%)
May 26, 2016	4.929	4.990	4.929	4.990	10,713	+0.03(+0.60%)
May 25, 2016	4.950	4.980	4.860	4.960	27,882	+0.04(+0.81%)
May 24, 2016	4.860	4.980	4.860	4.920	20,279	+0.07(+1.44%)
May 23, 2016	4.790	4.940	4.790	4.850	14,034	+0.00(+0.00%)
May 20, 2016	4.750	5.000	4.730	4.850	39,868	+0.10(+2.11%)
May 19, 2016	4.750	4.750	4.720	4.750	6,157	+0.02(+0.42%)
May 18, 2016	4.690	4.750	4.680	4.730	14,457	+0.07(+1.50%)
May 17, 2016	4.690	4.700	4.660	4.660	7,684	-0.01(-0.21%)
May 16, 2016	4.696	4.696	4.660	4.670	28,058	+0.01(+0.21%)
May 13, 2016	4.680	4.696	4.650	4.660	22,454	-0.02(-0.43%)
May 12, 2016	4.680	4.700	4.650	4.680	20,571	+0.00(+0.00%)
May 11, 2016	4.679	4.680	4.650	4.680	5,841	+0.00(+0.00%)
May 10, 2016	4.676	4.680	4.550	4.680	13,038	+0.02(+0.43%)
May 09, 2016	4.580	4.690	4.580	4.660	31,657	+0.16(+3.56%)
May 06, 2016	4.320	4.560	4.320	4.500	34,059	+0.10(+2.27%)
May 05, 2016	4.220	4.430	4.220	4.400	42,562	+0.19(+4.51%)
May 04, 2016	4.560	4.610	4.210	4.210	69,499	-0.38(-8.28%)
May 03, 2016	4.550	4.620	4.530	4.590	5,180	+0.01(+0.22%)
May 02, 2016	4.530	4.620	4.500	4.580	9,077	+0.06(+1.33%)
Apr 29, 2016	4.560	4.560	4.510	4.520	11,035	-0.04(-0.88%)
Apr 28, 2016	4.570	4.690	4.560	4.560	11,469	-0.10(-2.15%)
Apr 27, 2016	4.616	4.670	4.580	4.660	2,924	+0.06(+1.30%)
Apr 26, 2016	4.680	4.680	4.590	4.600	2,813	-0.01(-0.22%)
Apr 25, 2016	4.622	4.670	4.580	4.610	3,830	+0.03(+0.66%)
Apr 22, 2016	4.590	4.650	4.560	4.580	65,096	-0.05(-1.08%)
Apr 21, 2016	4.640	4.690	4.630	4.630	4,744	-0.05(-1.07%)
Apr 20, 2016	4.610	4.690	4.610	4.680	1,892	-0.01(-0.21%)
Apr 19, 2016	4.620	4.700	4.620	4.690	16,253	+0.05(+1.08%)
Apr 18, 2016	4.660	4.690	4.580	4.640	40,167	+0.03(+0.65%)
Apr 15, 2016	4.680	4.680	4.610	4.610	4,703	-0.08(-1.71%)
Apr 14, 2016	4.640	4.690	4.639	4.690	4,178	+0.05(+1.08%)
Apr 13, 2016	4.680	4.700	4.640	4.640	3,481	+0.03(+0.65%)
Apr 12, 2016	4.590	4.700	4.590	4.610	5,675	+0.01(+0.22%)
Apr 11, 2016	4.760	4.760	4.600	4.600	10,314	-0.10(-2.13%)
Apr 08, 2016	4.630	4.760	4.630	4.700	18,303	+0.07(+1.51%)
Apr 07, 2016	4.700	4.747	4.560	4.630	8,807	-0.04(-0.85%)
Apr 06, 2016	4.620	4.700	4.610	4.670	17,511	+0.01(+0.21%)
Apr 05, 2016	4.690	4.700	4.660	4.660	9,319	+0.00(+0.00%)
Apr 04, 2016	4.690	4.700	4.620	4.660	8,527	+0.01(+0.22%)
Apr 01, 2016	4.650	4.700	4.650	4.650	9,690	+0.06(+1.31%)
Mar 31, 2016	4.710	4.760	4.590	4.590	10,333	-0.14(-2.96%)
Mar 30, 2016	4.650	4.760	4.650	4.730	8,514	+0.08(+1.72%)
Mar 29, 2016	4.700	4.760	4.650	4.650	25,885	-0.04(-0.85%)
Mar 28, 2016	4.690	4.700	4.650	4.690	19,212	-0.01(-0.21%)
Mar 24, 2016	4.690	4.700	4.700	4.700	9,900	-0.03(-0.63%)
Mar 23, 2016	4.670	4.770	4.660	4.730	40,886	+0.02(+0.42%)
Mar 22, 2016	4.670	4.720	4.670	4.710	3,200	+0.10(+2.17%)
Mar 21, 2016	4.720	4.720	4.610	4.610	11,862	-0.07(-1.50%)
Mar 18, 2016	4.720	4.720	4.617	4.680	20,114	-0.03(-0.64%)
Mar 17, 2016	4.510	4.770	4.500	4.710	51,941	+0.13(+2.84%)
Mar 16, 2016	4.550	4.600	4.550	4.580	25,274	+0.15(+3.39%)
Mar 15, 2016	4.450	4.500	4.410	4.430	23,922	+0.05(+1.14%)
Mar 14, 2016	4.350	4.500	4.270	4.380	40,013	+0.04(+0.92%)
Mar 11, 2016	4.430	4.430	4.160	4.340	23,145	-0.00(-0.00%)
Mar 10, 2016	4.340	4.430	4.200	4.340	57,884	+0.02(+0.47%)
Mar 09, 2016	4.340	4.350	4.290	4.320	14,850	+0.09(+2.13%)
Mar 08, 2016	4.150	4.310	4.100	4.230	29,191	+0.08(+1.93%)
Mar 07, 2016	4.240	4.240	4.120	4.150	19,525	+0.09(+2.22%)
Mar 04, 2016	4.150	4.170	4.050	4.060	9,413	+0.01(+0.25%)
Mar 03, 2016	4.090	4.240	4.050	4.050	15,602	-0.05(-1.16%)
Mar 02, 2016	4.090	4.250	4.090	4.098	16,045	+0.01(+0.18%)

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.