Dark

BTN
Ballantyne Strong, Inc
stock NYSEAMERICAN

Inactive

Dec 27, 2022

2.61USD+1.163%(+0.03)5,835

Pre-market

0.00USD-100.000%(-2.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-23	2.6100	2.6100	2.4900	2.5800	-0.960%	5,835	0.000%
2022-12-22	2.4100	2.8500	2.4000	2.6050	+1.362%	8,621	-0.960%
2022-12-21	2.6000	2.7000	2.4900	2.5700	+7.083%	14,662	+0.389%
2022-12-20	2.5400	2.5900	2.4000	2.4000	-4.000%	7,476	+7.500%
2022-12-19	2.5300	2.5850	2.4950	2.5000	-1.186%	6,378	+3.200%
2022-12-16	2.4400	2.5616	2.4400	2.5300	-5.597%	11,563	+1.976%
2022-12-15	2.7500	2.7500	2.5210	2.6800	-2.899%	22,795	-3.731%
2022-12-14	2.8100	2.8100	2.7500	2.7600	-3.497%	15,983	-6.522%
2022-12-13	2.7000	2.8600	2.6500	2.8600	+10.425%	30,232	-9.790%
2022-12-12	2.5400	2.6800	2.4000	2.5900	-0.385%	26,158	-0.386%
2022-12-09	2.6200	2.6480	2.5100	2.6000	-5.455%	3,174	-0.769%
2022-12-08	2.7300	2.9700	2.7050	2.7500	+2.230%	58,029	-6.182%
2022-12-07	2.6200	2.6900	2.5100	2.6900	+4.264%	10,656	-4.089%
2022-12-06	2.7100	2.9900	2.5657	2.5800	+4.453%	91,995	0.000%
2022-12-05	2.4300	2.5500	2.4300	2.4700	-2.756%	7,429	+4.453%
2022-12-02	2.6100	2.6200	2.5000	2.5400	+1.804%	14,108	+1.575%
2022-12-01	2.5900	2.5900	2.4200	2.4950	+0.808%	10,667	+3.407%
2022-11-30	2.4600	2.5000	2.4500	2.4750	+1.020%	17,295	+4.242%
2022-11-29	2.4100	2.4500	2.2600	2.4500	+2.083%	5,375	+5.306%
2022-11-28	2.3000	2.4000	2.2800	2.4000	+5.277%	7,472	+7.500%
2022-11-25	2.1000	2.2800	2.1000	2.2797	+1.320%	7,582	+13.173%
2022-11-23	2.2301	2.2500	2.2300	2.2500	+1.351%	2,656	+14.667%
2022-11-22	2.3000	2.3000	2.2100	2.2200	-4.310%	6,628	+16.216%
2022-11-21	2.3400	2.3875	2.3101	2.3200	-2.929%	8,402	+11.207%
2022-11-18	2.3100	2.3900	2.3100	2.3900	0.000%	6,465	+7.950%
2022-11-17	2.3323	2.3900	2.3000	2.3900	+2.137%	26,029	+7.950%
2022-11-16	2.3000	2.3400	2.3000	2.3400	-0.847%	3,766	+10.256%
2022-11-15	2.3001	2.3600	2.3000	2.3600	+0.855%	3,654	+9.322%
2022-11-14	2.2700	2.3650	2.2700	2.3400	-1.681%	1,278	+10.256%
2022-11-11	2.3174	2.3800	2.2400	2.3800	+3.478%	8,528	+8.403%
2022-11-10	2.2100	2.3000	2.2100	2.3000	+1.322%	56,729	+12.174%
2022-11-09	2.1500	2.2700	2.0700	2.2700	-2.155%	2,847	+13.656%
2022-11-08	2.2706	2.3200	2.1700	2.3200	+3.571%	5,907	+11.207%
2022-11-07	2.2500	2.3800	2.2100	2.2400	+1.818%	9,638	+15.179%
2022-11-04	2.1377	2.2300	2.1377	2.2000	-4.588%	37,921	+17.273%
2022-11-03	2.2500	2.3600	2.2500	2.3058	-1.462%	3,158	+11.892%
2022-11-02	2.2750	2.3900	2.2750	2.3400	-5.263%	3,251	+10.256%
2022-11-01	2.5000	2.5160	2.4000	2.4700	-1.594%	13,239	+4.453%
2022-10-31	2.5853	2.5853	2.5000	2.5100	-1.953%	12,184	+2.789%
2022-10-28	2.4700	2.5600	2.4600	2.5600	0.000%	5,159	+0.781%
2022-10-27	2.4900	2.5600	2.4000	2.5600	+3.226%	11,020	+0.781%
2022-10-26	2.4200	2.5500	2.4200	2.4800	+2.479%	26,065	+4.032%
2022-10-25	2.2200	2.4400	2.2200	2.4200	+5.677%	31,071	+6.612%
2022-10-24	2.2000	2.2900	2.1800	2.2900	+3.153%	14,669	+12.664%
2022-10-21	2.2200	2.3000	2.0900	2.2200	-2.203%	29,914	+16.216%
2022-10-20	2.3501	2.3800	2.2350	2.2700	-6.967%	14,067	+13.656%
2022-10-19	2.5000	2.5001	2.4200	2.4400	-2.400%	19,422	+5.738%
2022-10-18	2.6471	2.6471	2.5000	2.5000	-0.794%	15,919	+3.200%
2022-10-17	2.4000	2.5600	2.4000	2.5200	+4.132%	59,183	+2.381%
2022-10-14	2.4300	2.4484	2.4000	2.4200	0.000%	12,301	+6.612%
2022-10-13	2.3000	2.4200	2.3000	2.4200	+5.217%	8,389	+6.612%
2022-10-12	2.3000	2.3200	2.3000	2.3000	0.000%	2,918	+12.174%
2022-10-11	2.3700	2.3700	2.2800	2.3000	0.000%	6,354	+12.174%
2022-10-10	2.2500	2.3200	2.2500	2.3000	+1.770%	4,316	+12.174%
2022-10-07	2.1000	2.2900	2.1000	2.2600	+5.116%	16,473	+14.159%
2022-10-06	2.1000	2.2200	2.1000	2.1500	+6.965%	14,987	+20.000%
2022-10-05	1.9900	2.0501	1.9728	2.0100	-0.495%	26,563	+28.358%
2022-10-04	2.0400	2.1100	2.0200	2.0200	-0.493%	19,273	+27.723%
2022-10-03	2.0400	2.0600	1.9500	2.0300	-1.932%	22,561	+27.094%
2022-09-30	2.0600	2.1500	2.0600	2.0700	-3.271%	9,782	+24.638%
2022-09-29	2.0500	2.1700	2.0430	2.1400	+3.382%	4,441	+20.561%
2022-09-28	2.0300	2.1200	2.0300	2.0700	+2.475%	7,513	+24.638%
2022-09-27	2.0000	2.0800	2.0000	2.0200	+1.508%	8,219	+27.723%
2022-09-26	2.0200	2.1000	1.9300	1.9900	-5.238%	25,981	+29.648%
2022-09-23	2.0900	2.1000	2.0000	2.1000	-3.002%	20,971	+22.857%
2022-09-22	2.0000	2.2000	1.9906	2.1650	-1.142%	136,839	+19.169%
2022-09-21	2.2000	2.2100	2.1100	2.1900	-1.351%	22,957	+17.808%
2022-09-20	2.2294	2.2700	2.1700	2.2200	-2.632%	5,762	+16.216%
2022-09-19	2.3000	2.3100	2.2100	2.2800	-0.870%	5,012	+13.158%
2022-09-16	2.1981	2.3700	2.1981	2.3000	+1.770%	34,180	+12.174%
2022-09-15	2.2500	2.3299	2.2500	2.2600	-1.310%	22,711	+14.159%
2022-09-14	2.2899	2.3100	2.2600	2.2900	-0.435%	25,810	+12.664%
2022-09-13	2.3000	2.3400	2.2800	2.3000	-1.709%	30,551	+12.174%
2022-09-12	2.2600	2.3700	2.2600	2.3400	-0.847%	14,820	+10.256%
2022-09-09	2.4000	2.4150	2.0600	2.3600	-2.075%	97,699	+9.322%
2022-09-08	2.3400	2.4100	2.3400	2.4100	+0.417%	18,474	+7.054%
2022-09-07	2.2800	2.4001	2.2800	2.4000	+2.128%	5,985	+7.500%
2022-09-06	2.3800	2.3800	2.3000	2.3500	-1.674%	9,577	+9.787%
2022-09-02	2.3000	2.3900	2.3000	2.3900	-0.830%	9,373	+7.950%
2022-09-01	2.3963	2.4200	2.2800	2.4100	+0.837%	4,293	+7.054%
2022-08-31	2.4148	2.4400	2.3600	2.3900	-3.629%	7,235	+7.950%
2022-08-30	2.5000	2.5000	2.4100	2.4800	+1.224%	31,227	+4.032%
2022-08-29	2.3000	2.4800	2.3000	2.4500	+3.814%	22,072	+5.306%
2022-08-26	2.3400	2.4700	2.3000	2.3600	+0.426%	23,788	+9.322%
2022-08-25	2.3700	2.3700	2.3200	2.3500	+0.427%	13,103	+9.787%
2022-08-24	2.3773	2.3780	2.3300	2.3400	-1.378%	80,793	+10.256%
2022-08-23	2.4300	2.4300	2.3101	2.3727	+1.397%	27,276	+8.737%
2022-08-22	2.4000	2.4400	2.1801	2.3400	-4.878%	88,975	+10.256%
2022-08-19	2.4500	2.5100	2.3900	2.4600	-4.651%	16,775	+4.878%
2022-08-18	2.6260	2.6260	2.5300	2.5800	-0.386%	28,303	0.000%
2022-08-17	2.5600	2.7500	2.5500	2.5900	-0.766%	18,278	-0.386%
2022-08-16	2.6550	2.7099	2.6100	2.6100	-3.333%	6,100	-1.149%
2022-08-15	2.5200	2.7300	2.5100	2.7000	0.000%	25,974	-4.444%
2022-08-12	2.6400	2.7000	2.6000	2.7000	+1.504%	15,780	-4.444%
2022-08-11	2.6000	2.7499	2.5100	2.6600	+2.901%	107,204	-3.008%
2022-08-10	2.6200	2.6500	2.5500	2.5850	+0.194%	50,560	-0.193%
2022-08-09	2.6699	2.6699	2.5300	2.5800	-3.371%	29,640	0.000%
2022-08-08	2.7200	2.7200	2.6500	2.6700	-1.838%	8,248	-3.371%
2022-08-05	2.7900	2.7900	2.6679	2.7200	-2.158%	23,522	-5.147%
2022-08-04	2.7100	2.7800	2.7088	2.7800	+2.583%	4,210	-7.194%
2022-08-03	2.7900	2.8200	2.7100	2.7100	-2.476%	91,328	-4.797%
2022-08-02	2.8000	2.8284	2.7200	2.7788	-0.757%	11,040	-7.154%
2022-08-01	2.7700	2.8600	2.7600	2.8000	-1.754%	4,268	-7.857%
2022-07-29	2.7600	2.8500	2.6400	2.8500	+3.636%	8,250	-9.474%
2022-07-28	2.7650	2.8300	2.7500	2.7500	-2.482%	9,974	-6.182%
2022-07-27	2.6800	2.8200	2.6800	2.8200	+4.059%	3,460	-8.511%
2022-07-26	2.6800	2.7200	2.6550	2.7100	0.000%	7,215	-4.797%
2022-07-25	2.7400	2.7599	2.6850	2.7100	0.000%	3,609	-4.797%
2022-07-22	2.7700	2.7700	2.7000	2.7100	-0.368%	2,949	-4.797%
2022-07-21	2.5900	2.7200	2.5600	2.7200	+5.019%	5,740	-5.147%
2022-07-20	2.4500	2.6100	2.4500	2.5900	-0.385%	5,637	-0.386%
2022-07-19	2.5400	2.6500	2.5000	2.6000	+4.000%	6,803	-0.769%
2022-07-18	2.5228	2.5400	2.4399	2.5000	+0.806%	14,268	+3.200%
2022-07-15	2.3600	2.4800	2.3501	2.4800	+1.224%	7,066	+4.032%
2022-07-14	2.2879	2.4600	2.2700	2.4500	+4.478%	3,887	+5.306%
2022-07-13	2.3450	2.4100	2.2800	2.3450	+1.078%	8,673	+10.021%
2022-07-12	2.3980	2.4000	2.3200	2.3200	-3.333%	5,042	+11.207%
2022-07-11	2.4098	2.4300	2.3900	2.4000	-2.041%	2,229	+7.500%
2022-07-08	2.4201	2.4600	2.4201	2.4500	-2.000%	5,799	+5.306%
2022-07-07	2.4200	2.5000	2.4200	2.5000	+3.306%	1,458	+3.200%
2022-07-06	2.4000	2.4900	2.4000	2.4200	+2.110%	5,283	+6.612%
2022-07-05	2.3600	2.4400	2.3600	2.3700	-1.250%	7,651	+8.861%
2022-07-01	2.3783	2.4700	2.3783	2.4000	-0.415%	2,364	+7.500%
2022-06-30	2.4437	2.4437	2.3500	2.4100	-3.600%	18,530	+7.054%
2022-06-29	2.4116	2.5000	2.4116	2.5000	+1.626%	1,730	+3.200%
2022-06-28	2.4500	2.4900	2.4500	2.4600	+0.408%	2,725	+4.878%
2022-06-27	2.3700	2.5000	2.3600	2.4500	+0.410%	16,858	+5.306%
2022-06-24	2.4000	2.4600	2.2300	2.4400	+2.954%	26,857	+5.738%
2022-06-23	2.4800	2.5100	2.3550	2.3700	-1.660%	58,877	+8.861%
2022-06-22	2.3100	2.5400	2.3100	2.4100	-1.230%	31,974	+7.054%
2022-06-21	2.4900	2.4900	2.4100	2.4400	-2.008%	65,631	+5.738%
2022-06-17	2.4700	2.5299	2.3200	2.4900	+1.633%	69,368	+3.614%
2022-06-16	2.4300	2.5675	2.4000	2.4500	-0.810%	54,211	+5.306%
2022-06-15	2.3500	2.5500	2.3500	2.4700	+2.917%	64,014	+4.453%
2022-06-14	2.5300	2.6000	2.3838	2.4000	-5.882%	119,769	+7.500%
2022-06-13	2.6300	2.6700	2.5200	2.5500	-7.273%	83,171	+1.176%
2022-06-10	2.7816	2.7816	2.7400	2.7500	-1.786%	46,925	-6.182%
2022-06-09	2.8400	2.8400	2.7800	2.8000	-2.439%	51,987	-7.857%
2022-06-08	2.8442	2.8700	2.8100	2.8700	+1.773%	12,812	-10.105%
2022-06-07	2.7900	2.8500	2.7401	2.8200	+1.075%	15,019	-8.511%
2022-06-06	2.8771	2.9200	2.7873	2.7900	-4.465%	72,051	-7.527%
2022-06-03	2.8800	2.9300	2.8298	2.9204	+0.058%	53,866	-11.656%
2022-06-02	2.8000	2.9900	2.8000	2.9187	+4.239%	43,582	-11.604%
2022-06-01	2.9661	2.9661	2.7700	2.8000	-4.110%	24,277	-7.857%
2022-05-31	2.6500	2.9550	2.6500	2.9200	-2.667%	42,206	-11.644%
2022-05-27	2.9900	3.0301	2.9700	3.0000	+0.671%	52,208	-14.000%
2022-05-26	2.9203	3.0000	2.9000	2.9800	+1.017%	20,176	-13.423%
2022-05-25	2.9255	3.0000	2.9091	2.9500	+0.340%	9,965	-12.542%
2022-05-24	2.8924	2.9500	2.8924	2.9400	-1.672%	11,990	-12.245%
2022-05-23	2.9800	3.0000	2.8816	2.9900	+0.673%	8,512	-13.712%
2022-05-20	3.0000	3.0000	2.9100	2.9700	-0.336%	15,717	-13.131%
2022-05-19	2.9800	3.0600	2.9500	2.9800	+1.017%	10,052	-13.423%
2022-05-18	3.0200	3.0267	2.9200	2.9500	-2.961%	17,367	-12.542%
2022-05-17	2.9900	3.0900	2.9900	3.0400	+0.997%	14,576	-15.132%
2022-05-16	2.9900	3.1000	2.9900	3.0100	-1.311%	7,293	-14.286%
2022-05-13	2.9800	3.1050	2.9500	3.0500	+4.096%	38,895	-15.410%
2022-05-12	2.9000	2.9600	2.7500	2.9300	+4.085%	36,733	-11.945%
2022-05-11	2.9100	2.9600	2.8100	2.8150	-3.265%	26,150	-8.348%
2022-05-10	2.9500	2.9550	2.8311	2.9100	-1.020%	13,565	-11.340%
2022-05-09	2.9300	2.9800	2.8400	2.9400	-2.000%	27,649	-12.245%
2022-05-06	3.0300	3.0600	3.0000	3.0000	-3.537%	11,379	-14.000%
2022-05-05	3.0240	3.1100	2.9600	3.1100	-0.321%	33,586	-17.042%
2022-05-04	3.0200	3.1200	3.0000	3.1200	+1.299%	12,490	-17.308%
2022-05-03	2.9700	3.0800	2.9700	3.0800	+3.010%	8,119	-16.234%
2022-05-02	3.0600	3.0650	2.9600	2.9900	-1.967%	23,412	-13.712%
2022-04-29	3.0100	3.1073	2.9900	3.0500	+0.329%	23,329	-15.410%
2022-04-28	3.0300	3.0600	2.9600	3.0400	-1.299%	25,489	-15.132%
2022-04-27	3.0500	3.1500	3.0360	3.0800	+1.987%	17,483	-16.234%
2022-04-26	3.0300	3.0700	3.0200	3.0200	-0.330%	10,241	-14.570%
2022-04-25	2.9900	3.0700	2.9800	3.0300	-0.656%	5,935	-14.851%
2022-04-22	3.0500	3.0600	3.0070	3.0500	-0.651%	15,429	-15.410%
2022-04-21	3.0400	3.1200	2.9400	3.0700	-2.540%	32,019	-15.961%
2022-04-20	3.1000	3.3400	3.0300	3.1500	+2.606%	13,122	-18.095%
2022-04-19	3.1000	3.1100	3.0016	3.0700	+1.320%	8,967	-15.961%
2022-04-18	3.0920	3.0920	3.0300	3.0300	-2.258%	6,364	-14.851%
2022-04-14	3.1000	3.1100	2.9700	3.1000	+1.307%	24,060	-16.774%
2022-04-13	3.0800	3.1100	3.0100	3.0600	-1.290%	22,007	-15.686%
2022-04-12	3.0600	3.1100	3.0001	3.1000	-0.322%	28,098	-16.774%
2022-04-11	3.4300	3.4300	2.9700	3.1100	-0.955%	45,988	-17.042%
2022-04-08	3.1400	3.1500	3.1100	3.1400	+2.614%	39,030	-17.834%
2022-04-07	3.1000	3.1501	2.9800	3.0600	-2.548%	34,563	-15.686%
2022-04-06	3.1500	3.1800	3.0800	3.1400	-3.976%	8,227	-17.834%
2022-04-05	3.0456	3.2700	3.0000	3.2700	+5.484%	51,134	-21.101%
2022-04-04	3.1000	3.1400	3.0700	3.1000	+0.977%	27,984	-16.774%
2022-04-01	3.1200	3.1500	3.0700	3.0700	-0.325%	14,399	-15.961%
2022-03-31	3.1400	3.1400	3.0600	3.0800	0.000%	12,706	-16.234%
2022-03-30	3.0700	3.1700	3.0700	3.0800	0.000%	50,342	-16.234%
2022-03-29	3.1908	3.2276	3.0400	3.0800	-4.050%	17,470	-16.234%
2022-03-28	3.0700	3.2200	3.0700	3.2100	+2.229%	14,719	-19.626%
2022-03-25	3.1300	3.1412	2.9328	3.1400	+0.641%	112,611	-17.834%
2022-03-24	3.1400	3.1600	3.0299	3.1200	+0.218%	91,883	-17.308%
2022-03-23	3.0800	3.2500	3.0800	3.1132	+1.078%	52,111	-17.127%
2022-03-22	2.9701	3.0800	2.9550	3.0800	+4.054%	33,354	-16.234%
2022-03-21	3.1400	3.1400	2.9350	2.9600	-4.516%	37,092	-12.838%
2022-03-18	2.9850	3.1000	2.9400	3.1000	+3.333%	19,651	-16.774%
2022-03-17	2.8700	3.0400	2.8600	3.0000	+2.389%	19,403	-14.000%
2022-03-16	3.0053	3.0053	2.8602	2.9300	+2.091%	14,961	-11.945%
2022-03-15	2.8400	2.9000	2.8300	2.8700	+1.056%	17,076	-10.105%
2022-03-14	2.8200	2.9012	2.8200	2.8400	-1.045%	27,268	-9.155%
2022-03-11	2.9900	2.9900	2.8100	2.8700	-2.712%	41,307	-10.105%
2022-03-10	2.8300	2.9500	2.8000	2.9500	+4.240%	17,606	-12.542%
2022-03-09	2.8401	3.0000	2.8101	2.8300	+0.355%	68,915	-8.834%
2022-03-08	2.7500	2.8500	2.6800	2.8200	+4.059%	45,307	-8.511%
2022-03-07	2.9445	2.9500	2.7001	2.7100	-7.192%	48,723	-4.797%
2022-03-04	2.9300	3.0000	2.8570	2.9200	-1.017%	46,319	-11.644%
2022-03-03	2.9200	3.0300	2.8500	2.9500	+3.147%	54,976	-12.542%
2022-03-02	2.8200	3.0000	2.8200	2.8600	+2.509%	42,313	-9.790%
2022-03-01	2.8000	2.9000	2.7518	2.7900	-0.357%	41,621	-7.527%
2022-02-28	2.8986	2.9400	2.8000	2.8000	-5.405%	39,358	-7.857%
2022-02-25	3.0200	3.0200	2.9253	2.9600	-1.003%	17,897	-12.838%
2022-02-24	2.8700	2.9900	2.7550	2.9900	+4.912%	22,187	-13.712%
2022-02-23	2.9500	2.9500	2.8000	2.8500	-0.697%	31,768	-9.474%
2022-02-22	2.9200	2.9600	2.8700	2.8700	-3.367%	35,735	-10.105%
2022-02-18	3.0000	3.0300	2.9500	2.9700	-1.980%	9,624	-13.131%
2022-02-17	3.0300	3.0500	2.9000	3.0300	+0.331%	20,038	-14.851%
2022-02-16	3.0472	3.0600	2.9700	3.0200	+0.309%	9,672	-14.570%
2022-02-15	2.9900	3.0900	2.9900	3.0107	+1.370%	108,016	-14.306%
2022-02-14	3.0500	3.0500	2.9200	2.9700	-1.656%	34,392	-13.131%
2022-02-11	3.0117	3.1000	2.9400	3.0200	-1.629%	47,724	-14.570%
2022-02-10	3.0500	3.0700	2.9400	3.0700	+1.320%	78,866	-15.961%
2022-02-09	2.9800	3.0500	2.9200	3.0300	+2.712%	58,219	-14.851%
2022-02-08	2.9300	2.9800	2.9300	2.9500	-0.338%	30,287	-12.542%
2022-02-07	3.0000	3.0000	2.9300	2.9600	-1.333%	66,210	-12.838%
2022-02-04	2.9921	3.0000	2.9200	3.0000	+2.740%	54,578	-14.000%
2022-02-03	3.0500	3.0600	2.9100	2.9200	-4.262%	54,376	-11.644%
2022-02-02	3.0300	3.1500	2.9800	3.0500	-1.294%	68,517	-15.410%
2022-02-01	3.0600	3.1700	3.0200	3.0900	+3.000%	123,411	-16.505%
2022-01-31	2.7600	3.0300	2.7600	3.0000	+8.696%	67,445	-14.000%
2022-01-28	2.7500	2.7800	2.7000	2.7600	-0.361%	49,159	-6.522%
2022-01-27	2.9480	2.9480	2.7500	2.7700	-4.483%	33,562	-6.859%
2022-01-26	2.8600	2.9400	2.7600	2.9000	0.000%	69,160	-11.034%
2022-01-25	3.0000	3.2117	2.8700	2.9000	+1.045%	68,800	-11.034%
2022-01-24	2.9000	2.9560	2.7900	2.8700	+0.702%	93,576	-10.105%
2022-01-21	2.9900	3.0100	2.8500	2.8500	-5.000%	104,905	-9.474%
2022-01-20	3.0000	3.0490	2.9350	3.0000	+1.010%	22,991	-14.000%
2022-01-19	3.0000	3.0000	2.8900	2.9700	-1.000%	18,102	-13.131%
2022-01-18	3.1000	3.2000	2.9200	3.0000	-3.226%	28,642	-14.000%
2022-01-14	2.9200	3.1698	2.9010	3.1000	+5.085%	74,825	-16.774%
2022-01-13	3.0000	3.0100	2.9100	2.9500	0.000%	36,439	-12.542%
2022-01-12	2.8699	2.9699	2.8350	2.9500	+2.787%	16,100	-12.542%
2022-01-11	2.8400	2.8700	2.7500	2.8700	+1.056%	45,582	-10.105%
2022-01-10	2.8700	2.9200	2.8000	2.8400	-3.072%	30,367	-9.155%
2022-01-07	2.9200	3.0000	2.9000	2.9300	+1.384%	23,641	-11.945%
2022-01-06	2.8300	2.9898	2.8300	2.8900	+2.482%	79,225	-10.727%
2022-01-05	2.8400	2.9102	2.8000	2.8200	-1.742%	65,696	-8.511%
2022-01-04	2.9999	2.9999	2.8038	2.8700	-1.034%	11,273	-10.105%
2022-01-03	2.9000	3.0000	2.8500	2.9000	+0.346%	29,968	-11.034%
2021-12-31	2.9307	2.9500	2.8500	2.8900	-1.701%	42,918	-10.727%
2021-12-30	2.8850	3.0000	2.8450	2.9400	+1.031%	52,502	-12.245%
2021-12-29	2.8100	2.9600	2.8100	2.9100	0.000%	37,762	-11.340%
2021-12-28	2.9524	2.9600	2.8700	2.9100	-0.342%	45,458	-11.340%
2021-12-27	2.9200	3.0700	2.8340	2.9200	-0.680%	83,390	-11.644%
2021-12-23	2.8102	2.9500	2.7800	2.9400	+2.797%	61,679	-12.245%
2021-12-22	2.8700	2.9300	2.7600	2.8600	-1.379%	69,483	-9.790%
2021-12-21	2.8800	2.9500	2.6800	2.9000	+1.045%	47,200	-11.034%
2021-12-20	2.8500	2.9200	2.8300	2.8700	-1.375%	107,928	-10.105%
2021-12-17	2.9114	2.9900	2.8800	2.9100	-1.020%	19,691	-11.340%
2021-12-16	2.9100	2.9800	2.8800	2.9400	+1.730%	95,338	-12.245%
2021-12-15	2.8300	2.9400	2.7360	2.8900	+1.049%	54,216	-10.727%
2021-12-14	2.7700	2.9600	2.7700	2.8600	+1.060%	32,828	-9.790%
2021-12-13	2.9900	3.0600	2.8300	2.8300	-6.601%	61,123	-8.834%
2021-12-10	3.0100	3.1000	2.9000	3.0300	+0.664%	153,970	-14.851%
2021-12-09	3.0000	3.1400	2.9700	3.0100	-1.634%	93,756	-14.286%
2021-12-08	3.0600	3.2700	2.9301	3.0600	-0.649%	97,802	-15.686%
2021-12-07	2.8800	3.1424	2.8201	3.0800	+7.317%	238,548	-16.234%
2021-12-06	2.9000	2.9100	2.8130	2.8700	+3.986%	39,717	-10.105%
2021-12-03	2.7900	2.8000	2.7000	2.7600	-1.779%	51,291	-6.522%
2021-12-02	2.7500	2.9000	2.7100	2.8100	+3.309%	37,683	-8.185%
2021-12-01	2.8000	2.8700	2.6928	2.7200	-1.449%	61,146	-5.147%
2021-11-30	2.8200	2.9200	2.5900	2.7600	-3.158%	209,704	-6.522%
2021-11-29	3.0000	3.1000	2.8100	2.8500	-1.724%	151,220	-9.474%
2021-11-26	2.9500	3.0200	2.8700	2.9000	-2.027%	80,414	-11.034%
2021-11-24	3.1000	3.2298	2.9300	2.9600	-1.333%	115,717	-12.838%
2021-11-23	3.0900	3.0900	2.8700	3.0000	+0.334%	85,767	-14.000%
2021-11-22	2.9800	3.0400	2.9500	2.9900	+0.336%	18,431	-13.712%
2021-11-19	3.0200	3.0400	2.9400	2.9800	-0.667%	168,293	-13.423%
2021-11-18	3.2200	3.3000	2.9500	3.0000	-5.660%	124,398	-14.000%
2021-11-17	3.3700	3.4300	3.1300	3.1800	-4.790%	31,651	-18.868%
2021-11-16	3.3000	3.4200	3.2051	3.3400	+4.375%	45,841	-22.754%
2021-11-15	3.3100	3.3100	3.1400	3.2000	-3.323%	39,452	-19.375%
2021-11-12	3.3600	3.3900	3.2450	3.3100	-0.898%	87,527	-22.054%
2021-11-11	3.1200	3.4300	3.1200	3.3400	+7.051%	147,239	-22.754%
2021-11-10	3.1901	3.1901	3.0600	3.1200	-1.887%	38,534	-17.308%
2021-11-09	3.1900	3.1900	3.1000	3.1800	-0.313%	15,374	-18.868%
2021-11-08	3.1500	3.2700	3.1500	3.1900	+3.571%	23,609	-19.122%
2021-11-05	3.1000	3.2200	3.0700	3.0800	+0.984%	27,781	-16.234%
2021-11-04	3.1800	3.2500	3.0000	3.0500	-4.389%	63,377	-15.410%
2021-11-03	3.2100	3.3900	3.1000	3.1900	+0.631%	30,578	-19.122%
2021-11-02	3.1500	3.2300	3.0600	3.1700	+1.603%	40,019	-18.612%
2021-11-01	3.0600	3.2300	3.0600	3.1200	+3.654%	61,214	-17.308%
2021-10-29	3.2300	3.2400	3.0100	3.0100	-5.047%	39,154	-14.286%
2021-10-28	3.0801	3.2000	3.0801	3.1700	+3.595%	15,141	-18.612%
2021-10-27	3.1117	3.1900	3.0000	3.0600	-3.470%	102,278	-15.686%
2021-10-26	3.1800	3.2800	3.0986	3.1700	-0.627%	77,778	-18.612%
2021-10-25	3.2500	3.3300	3.0800	3.1900	-1.846%	78,308	-19.122%
2021-10-22	3.3800	3.4600	3.2500	3.2500	-3.561%	22,880	-20.615%
2021-10-21	3.4100	3.4600	3.3393	3.3700	+0.298%	23,852	-23.442%
2021-10-20	3.3015	3.4100	3.3000	3.3600	+1.818%	35,638	-23.214%
2021-10-19	3.3000	3.3900	3.3000	3.3000	-0.602%	17,425	-21.818%
2021-10-18	3.3100	3.4200	3.2900	3.3200	0.000%	51,880	-22.289%
2021-10-15	3.2796	3.3900	3.2400	3.3200	-1.775%	18,666	-22.289%
2021-10-14	3.2700	3.4600	3.2700	3.3800	+4.321%	64,539	-23.669%
2021-10-13	3.4187	3.4400	3.2100	3.2400	-3.571%	23,891	-20.370%
2021-10-12	3.3100	3.4500	3.2500	3.3600	0.000%	60,630	-23.214%
2021-10-11	3.2300	3.4250	3.2284	3.3600	+4.025%	32,127	-23.214%
2021-10-08	3.1900	3.2300	3.0900	3.2300	+2.540%	20,782	-20.124%
2021-10-07	3.1000	3.2100	3.0700	3.1500	+0.318%	29,582	-18.095%
2021-10-06	3.0500	3.1600	3.0000	3.1400	+2.280%	26,996	-17.834%
2021-10-05	3.0000	3.1100	3.0000	3.0700	+1.656%	21,970	-15.961%
2021-10-04	3.1650	3.1650	3.0200	3.0200	-3.205%	28,337	-14.570%
2021-10-01	3.0600	3.3100	3.0332	3.1200	+1.629%	23,991	-17.308%
2021-09-30	2.8900	3.1200	2.8900	3.0700	+4.422%	38,773	-15.961%
2021-09-29	2.9900	3.0200	2.8100	2.9400	+0.341%	97,684	-12.245%
2021-09-28	3.0000	3.0400	2.9300	2.9300	-3.934%	34,030	-11.945%
2021-09-27	3.0100	3.1800	3.0100	3.0500	-1.929%	43,597	-15.410%
2021-09-24	3.2100	3.3100	3.0700	3.1100	-5.758%	148,089	-17.042%
2021-09-23	3.1400	3.3200	3.0986	3.3000	+3.125%	48,261	-21.818%
2021-09-22	3.0500	3.2000	3.0400	3.2000	+4.575%	48,885	-19.375%
2021-09-21	2.9600	3.1000	2.9600	3.0600	+2.685%	33,426	-15.686%
2021-09-20	3.1800	3.1800	2.8900	2.9800	-8.308%	125,637	-13.423%
2021-09-17	3.0800	3.2500	2.9100	3.2500	+4.839%	251,499	-20.615%
2021-09-16	3.1500	3.1660	3.0200	3.1000	-1.274%	58,326	-16.774%
2021-09-15	3.2800	3.2800	3.0900	3.1400	-4.268%	75,373	-17.834%
2021-09-14	3.2700	3.2900	3.1500	3.2800	+0.613%	44,690	-21.341%
2021-09-13	3.2900	3.3300	3.2100	3.2600	+0.617%	51,197	-20.859%
2021-09-10	3.3000	3.3360	3.2100	3.2400	-1.818%	57,759	-20.370%
2021-09-09	3.3200	3.3800	3.2700	3.3000	-1.198%	71,917	-21.818%
2021-09-08	3.4800	3.4800	3.3000	3.3400	-4.023%	42,794	-22.754%
2021-09-07	3.5500	3.5500	3.3050	3.4800	-2.247%	47,505	-25.862%
2021-09-03	3.5650	3.5800	3.5000	3.5600	-0.280%	25,851	-27.528%
2021-09-02	3.3300	3.6600	3.3300	3.5700	+6.250%	62,380	-27.731%
2021-09-01	3.3880	3.4900	3.3300	3.3600	+0.299%	45,920	-23.214%
2021-08-31	3.3700	3.5000	3.3317	3.3500	+0.299%	41,971	-22.985%
2021-08-30	3.4100	3.5200	3.3000	3.3400	-2.053%	34,203	-22.754%
2021-08-27	3.3100	3.6200	3.1600	3.4100	+1.488%	69,548	-24.340%
2021-08-26	3.5000	3.5800	3.3100	3.3600	-4.274%	31,514	-23.214%
2021-08-25	3.4000	3.6900	3.3150	3.5100	+3.235%	90,114	-26.496%
2021-08-24	3.4500	3.5778	3.2600	3.4000	-3.134%	43,029	-24.118%
2021-08-23	3.3500	3.5300	3.3500	3.5100	+2.933%	13,496	-26.496%
2021-08-20	3.2000	3.4122	3.1973	3.4100	+6.897%	27,732	-24.340%
2021-08-19	3.3700	3.3700	3.1300	3.1900	-7.267%	130,825	-19.122%
2021-08-18	3.4300	3.6400	3.3369	3.4400	-1.149%	98,214	-25.000%
2021-08-17	3.4200	3.4900	3.2600	3.4800	+1.754%	88,433	-25.862%
2021-08-16	3.5700	3.5700	3.4200	3.4200	-6.301%	52,976	-24.561%
2021-08-13	3.6400	3.7000	3.5000	3.6500	+0.275%	47,730	-29.315%
2021-08-12	3.6400	3.7700	3.5800	3.6400	-1.355%	71,861	-29.121%
2021-08-11	3.8400	3.8400	3.6000	3.6900	-2.639%	69,796	-30.081%
2021-08-10	3.7500	3.8800	3.7100	3.7900	+1.337%	48,382	-31.926%
2021-08-09	3.7600	3.7900	3.7005	3.7400	-1.837%	27,832	-31.016%
2021-08-06	3.7700	3.8300	3.7000	3.8100	-0.522%	27,913	-32.283%
2021-08-05	3.9700	3.9700	3.7231	3.8300	+2.957%	34,988	-32.637%
2021-08-04	3.8400	3.8800	3.6900	3.7200	-4.370%	81,592	-30.645%
2021-08-03	3.9000	3.9400	3.8100	3.8900	+1.302%	28,571	-33.676%
2021-08-02	3.9100	3.9100	3.7800	3.8400	-0.518%	27,573	-32.813%
2021-07-30	3.8600	4.0100	3.8600	3.8600	-0.515%	42,722	-33.161%
2021-07-29	4.0800	4.1949	3.8400	3.8800	+2.105%	92,842	-33.505%
2021-07-28	3.7000	3.9000	3.7000	3.8000	+2.151%	50,807	-32.105%
2021-07-27	3.9200	3.9600	3.6400	3.7200	-4.370%	64,506	-30.645%
2021-07-26	3.7200	3.9300	3.7200	3.8900	+5.135%	145,594	-33.676%
2021-07-23	3.8400	3.9188	3.6300	3.7000	-4.393%	130,798	-30.270%
2021-07-22	4.0500	4.0500	3.7100	3.8700	-5.379%	246,337	-33.333%
2021-07-21	4.1000	4.1900	4.0900	4.0900	+0.739%	28,587	-36.919%
2021-07-20	4.0900	4.2000	3.9301	4.0600	-0.490%	181,129	-36.453%
2021-07-19	4.0100	4.2000	3.9200	4.0800	-1.449%	94,387	-36.765%
2021-07-16	4.1700	4.2300	4.0312	4.1400	+0.242%	79,302	-37.681%
2021-07-15	4.1400	4.2200	4.0000	4.1300	-0.959%	54,548	-37.530%
2021-07-14	4.3400	4.3800	4.0900	4.1700	-4.138%	123,400	-38.129%
2021-07-13	4.5900	4.6000	4.2800	4.3500	-4.605%	69,726	-40.690%
2021-07-12	4.5300	4.6500	4.5100	4.5600	+0.662%	26,080	-43.421%
2021-07-09	4.5800	4.6500	4.5200	4.5300	-1.735%	88,696	-43.046%

.dark-mode .R3JCN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R3JCN6{ color: #333333; background-color: white; border: 2px solid #333333; }BTNBallantyne Strong, Incstock NYSEAMERICAN

BTN
Ballantyne Strong, Inc
stock NYSEAMERICAN