Ballantyne Strong Inc (NY: BTN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.660	4.710	4.630	4.660	19,167	-0.05(-1.06%)
May 28, 2015	4.630	4.720	4.600	4.710	77,488	+0.16(+3.52%)
May 27, 2015	4.520	4.670	4.520	4.550	45,829	+0.01(+0.26%)
May 26, 2015	4.470	4.590	4.460	4.538	50,345	+0.03(+0.62%)
May 22, 2015	4.500	4.510	4.510	4.510	29,800	+0.06(+1.35%)
May 21, 2015	4.500	4.500	4.420	4.450	38,670	-0.04(-0.86%)
May 20, 2015	4.462	4.520	4.450	4.488	38,585	+0.06(+1.32%)
May 19, 2015	4.460	4.520	4.430	4.430	22,604	-0.02(-0.45%)
May 18, 2015	4.420	4.530	4.420	4.450	29,834	-0.03(-0.67%)
May 15, 2015	4.540	4.610	4.400	4.480	109,990	-0.02(-0.44%)
May 14, 2015	4.500	4.693	4.420	4.500	99,021	-0.01(-0.22%)
May 13, 2015	4.660	4.690	4.500	4.510	57,964	-0.15(-3.22%)
May 12, 2015	4.521	4.660	4.500	4.660	11,211	+0.03(+0.65%)
May 11, 2015	4.500	4.660	4.350	4.630	31,760	+0.03(+0.65%)
May 08, 2015	4.571	4.676	4.220	4.600	51,652	-0.12(-2.54%)
May 07, 2015	4.740	4.740	4.600	4.720	11,925	-0.02(-0.42%)
May 06, 2015	4.310	4.740	4.000	4.740	138,670	+0.33(+7.48%)
May 05, 2015	4.660	4.660	4.400	4.410	23,627	-0.20(-4.34%)
May 04, 2015	4.580	4.617	4.401	4.610	19,417	-0.05(-1.07%)
May 01, 2015	4.586	4.660	4.530	4.660	1,781	+0.13(+2.87%)
Apr 30, 2015	4.647	4.680	4.530	4.530	5,555	-0.14(-3.00%)
Apr 29, 2015	4.600	4.730	4.550	4.670	14,422	+0.07(+1.52%)
Apr 28, 2015	4.660	4.740	4.600	4.600	10,220	-0.10(-2.13%)
Apr 27, 2015	4.740	4.740	4.600	4.700	16,741	-0.04(-0.84%)
Apr 24, 2015	4.669	4.740	4.650	4.740	11,206	+0.07(+1.50%)
Apr 23, 2015	4.690	4.730	4.670	4.670	10,344	-0.06(-1.27%)
Apr 22, 2015	4.600	4.766	4.600	4.730	20,886	+0.05(+1.07%)
Apr 21, 2015	4.650	4.680	4.650	4.680	4,428	+0.11(+2.41%)
Apr 20, 2015	4.610	4.700	4.550	4.570	17,392	+0.02(+0.44%)
Apr 17, 2015	4.609	4.610	4.510	4.550	13,592	-0.06(-1.30%)
Apr 16, 2015	4.560	4.740	4.550	4.610	8,088	-0.09(-1.91%)
Apr 15, 2015	4.540	4.740	4.510	4.700	5,093	+0.09(+1.95%)
Apr 14, 2015	4.611	4.727	4.610	4.610	11,301	-0.09(-2.02%)
Apr 13, 2015	4.643	4.740	4.643	4.705	2,851	-0.04(-0.74%)
Apr 10, 2015	4.706	4.740	4.625	4.740	8,361	+0.03(+0.64%)
Apr 09, 2015	4.670	4.710	4.599	4.710	2,103	+0.00(+0.00%)
Apr 08, 2015	4.710	4.740	4.610	4.710	6,035	+0.08(+1.73%)
Apr 07, 2015	4.600	4.700	4.600	4.630	9,349	+0.03(+0.65%)
Apr 06, 2015	4.740	4.740	4.600	4.600	11,139	-0.13(-2.75%)
Apr 02, 2015	4.650	4.730	4.730	4.730	10,900	+0.16(+3.50%)
Apr 01, 2015	4.670	4.690	4.560	4.570	12,371	-0.03(-0.65%)
Mar 31, 2015	4.714	4.714	4.520	4.600	11,682	-0.13(-2.75%)
Mar 30, 2015	4.790	4.900	4.660	4.730	3,833	+0.04(+0.85%)
Mar 27, 2015	4.790	4.860	4.650	4.690	3,919	-0.03(-0.64%)
Mar 26, 2015	4.561	4.760	4.561	4.720	8,370	+0.06(+1.29%)
Mar 25, 2015	4.710	4.710	4.534	4.660	9,071	-0.14(-2.92%)
Mar 24, 2015	4.730	4.800	4.650	4.800	14,290	+0.08(+1.69%)
Mar 23, 2015	4.810	4.850	4.610	4.720	19,855	-0.08(-1.67%)
Mar 20, 2015	4.710	4.920	4.710	4.800	4,166	+0.00(+0.00%)
Mar 19, 2015	4.840	4.970	4.740	4.800	5,336	+0.01(+0.21%)
Mar 18, 2015	4.790	4.900	4.684	4.790	14,336	-0.03(-0.62%)
Mar 17, 2015	4.800	4.850	4.700	4.820	7,419	-0.02(-0.41%)
Mar 16, 2015	4.860	4.896	4.650	4.840	31,120	-0.06(-1.22%)
Mar 13, 2015	4.846	4.980	4.770	4.900	7,831	+0.02(+0.41%)
Mar 12, 2015	4.930	4.990	4.670	4.880	56,392	-0.02(-0.41%)
Mar 11, 2015	4.780	4.990	4.780	4.900	42,991	+0.01(+0.20%)
Mar 10, 2015	4.860	4.950	4.773	4.890	25,876	-0.01(-0.20%)
Mar 09, 2015	4.890	5.050	4.735	4.900	81,876	+0.01(+0.20%)
Mar 06, 2015	4.890	4.980	4.658	4.890	101,826	+0.07(+1.45%)
Mar 05, 2015	4.600	4.950	4.536	4.820	164,056	+0.25(+5.47%)
Mar 04, 2015	4.670	4.670	4.500	4.570	15,417	-0.10(-2.14%)
Mar 03, 2015	4.540	4.799	4.450	4.670	46,747	+0.22(+4.94%)

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.