Ballantyne Strong Inc. Common Stockのデータ

Ballantyne Strong Inc. Common Stockの基本情報

名前 Ballantyne Strong Inc. Common Stock
ティッカー BTN
国 United States
上場年 nan
セクター Miscellaneous

Ballantyne Strong Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.15 2.95 2.98 3.0 865000.0 3.0
2021-02-12 3.04 2.6 2.65 2.91 1330400.0 2.91
2021-02-11 2.78 2.54 2.78 2.54 618000.0 2.54
2021-02-10 2.87 2.55 2.8 2.84 1209800.0 2.84
2021-02-09 2.64 2.36 2.49 2.62 1058200.0 2.62
2021-02-08 2.48 2.36 2.47 2.46 813000.0 2.46
2021-02-05 2.48 2.36 2.42 2.44 563900.0 2.44
2021-02-04 2.57 2.26 2.48 2.39 3221200.0 2.39
2021-02-03 3.75 2.72 2.9 2.94 5164700.0 2.94
2021-02-02 2.77 2.42 2.65 2.53 1850300.0 2.53
2021-02-01 2.09 1.9 1.97 2.04 89700.0 2.04
2021-01-29 2.07 1.8 2.06 1.98 169300.0 1.98
2021-01-28 2.2 2.05 2.2 2.1 51800.0 2.1
2021-01-27 2.27 2.02 2.22 2.2 272600.0 2.2
2021-01-26 2.33 2.02 2.05 2.27 437800.0 2.27
2021-01-25 2.06 2.01 2.06 2.06 106000.0 2.06
2021-01-22 2.09 1.94 1.99 2.02 84900.0 2.02
2021-01-21 2.29 2.0 2.01 2.01 631000.0 2.01
2021-01-20 2.03 1.97 2.03 2.0 51900.0 2.0
2021-01-19 2.06 2.02 2.06 2.04 40200.0 2.04
2021-01-15 2.15 2.05 2.1 2.06 7800.0 2.06
2021-01-14 2.16 2.05 2.07 2.15 33600.0 2.15
2021-01-13 2.1 2.01 2.06 2.03 21800.0 2.03
2021-01-12 2.1 2.04 2.08 2.07 14000.0 2.07
2021-01-11 2.14 2.08 2.13 2.09 32900.0 2.09
2021-01-08 2.23 2.0 2.11 2.11 36100.0 2.11
2021-01-07 2.29 1.97 2.0 2.11 58400.0 2.11
2021-01-06 2.03 1.91 1.97 1.97 10800.0 1.97
2021-01-05 2.02 1.95 1.95 1.97 7700.0 1.97
2021-01-04 2.04 1.93 1.95 1.95 26000.0 1.95
2020-12-31 2.04 1.8 1.8 2.01 110800.0 2.01
2020-12-30 1.85 1.77 1.81 1.85 22300.0 1.85
2020-12-29 1.83 1.76 1.81 1.77 11700.0 1.77
2020-12-28 1.99 1.75 1.85 1.76 65800.0 1.76
2020-12-24 2.0 1.77 2.0 1.77 19400.0 1.77
2020-12-23 1.8 1.75 1.75 1.77 30400.0 1.77
2020-12-22 1.87 1.71 1.77 1.73 44700.0 1.73
2020-12-21 1.85 1.77 1.85 1.8 28200.0 1.8
2020-12-18 1.86 1.77 1.84 1.77 29700.0 1.77
2020-12-17 1.95 1.82 1.95 1.84 39300.0 1.84
2020-12-16 1.9 1.86 1.89 1.86 7800.0 1.86
2020-12-15 1.95 1.8 1.86 1.89 57300.0 1.89
2020-12-14 2.04 1.88 2.04 1.88 14100.0 1.88
2020-12-11 2.05 1.96 2.04 2.0 8000.0 2.0
2020-12-10 2.06 1.95 1.95 2.03 20300.0 2.03
2020-12-09 2.04 1.94 2.04 1.95 8200.0 1.95
2020-12-08 2.04 1.93 1.93 1.98 9400.0 1.98
2020-12-07 2.16 1.98 2.1 1.98 52100.0 1.98
2020-12-04 2.2 2.11 2.2 2.18 30700.0 2.18
2020-12-03 2.14 2.05 2.07 2.14 91700.0 2.14
2020-12-02 2.05 1.98 1.99 2.03 87700.0 2.03
2020-12-01 2.02 1.86 1.87 1.9 47600.0 1.9
2020-11-30 1.95 1.79 1.95 1.84 51600.0 1.84
2020-11-27 1.98 1.93 1.98 1.95 28100.0 1.95
2020-11-25 1.91 1.83 1.91 1.91 16800.0 1.91
2020-11-24 1.96 1.85 1.95 1.91 25800.0 1.91
2020-11-23 1.98 1.89 1.95 1.95 64800.0 1.95
2020-11-20 1.89 1.8 1.88 1.89 22600.0 1.89
2020-11-19 2.0 1.9 2.0 1.93 35200.0 1.93
2020-11-18 2.0 1.81 1.86 1.94 160000.0 1.94
2020-11-17 1.86 1.69 1.75 1.79 74800.0 1.79
2020-11-16 1.8 1.61 1.61 1.75 132700.0 1.75
2020-11-13 1.63 1.49 1.49 1.62 144800.0 1.62
2020-11-12 1.7 1.56 1.66 1.66 376000.0 1.66
2020-11-11 1.62 1.5 1.5 1.62 16200.0 1.62
2020-11-10 1.62 1.54 1.58 1.54 37500.0 1.54
2020-11-09 1.6 1.53 1.55 1.53 63200.0 1.53
2020-11-06 1.5 1.49 1.5 1.5 9200.0 1.5
2020-11-05 1.55 1.48 1.5 1.54 19700.0 1.54
2020-11-04 1.59 1.42 1.52 1.45 58000.0 1.45
2020-11-03 1.66 1.52 1.6 1.53 78900.0 1.53
2020-11-02 1.62 1.54 1.58 1.58 39000.0 1.58
2020-10-30 1.6 1.56 1.6 1.57 27800.0 1.57
2020-10-29 1.61 1.56 1.6 1.59 56400.0 1.59
2020-10-28 1.61 1.57 1.57 1.59 21200.0 1.59
2020-10-27 1.62 1.53 1.55 1.6 137500.0 1.6
2020-10-26 1.55 1.52 1.54 1.53 13800.0 1.53
2020-10-23 1.57 1.49 1.49 1.53 15700.0 1.53
2020-10-22 1.57 1.49 1.49 1.55 36900.0 1.55
2020-10-21 1.55 1.5 1.53 1.51 12800.0 1.51
2020-10-20 1.6 1.52 1.6 1.56 15800.0 1.56
2020-10-19 1.58 1.53 1.55 1.53 14200.0 1.53
2020-10-16 1.6 1.53 1.53 1.58 14200.0 1.58
2020-10-15 1.6 1.56 1.59 1.57 29000.0 1.57
2020-10-14 1.71 1.54 1.58 1.57 78700.0 1.57
2020-10-13 1.6 1.52 1.6 1.55 10300.0 1.55
2020-10-12 1.65 1.55 1.65 1.56 19200.0 1.56
2020-10-09 1.7 1.57 1.65 1.6 71800.0 1.6
2020-10-08 1.6 1.51 1.6 1.6 19000.0 1.6
2020-10-07 1.59 1.5 1.53 1.55 9900.0 1.55
2020-10-06 1.59 1.53 1.53 1.53 8800.0 1.53
2020-10-05 1.57 1.5 1.5 1.52 6300.0 1.52
2020-10-02 1.57 1.49 1.49 1.55 2800.0 1.55
2020-10-01 1.6 1.57 1.57 1.57 4700.0 1.57
2020-09-30 1.6 1.54 1.54 1.56 4600.0 1.56
2020-09-29 1.66 1.56 1.56 1.63 6400.0 1.63
2020-09-28 1.58 1.5 1.56 1.54 7500.0 1.54
2020-09-25 1.6 1.48 1.6 1.56 8500.0 1.56
2020-09-24 1.59 1.5 1.51 1.54 11900.0 1.54
2020-09-23 1.63 1.47 1.5 1.47 5900.0 1.47
2020-09-22 1.65 1.5 1.5 1.55 9500.0 1.55
2020-09-21 1.65 1.51 1.65 1.53 24500.0 1.53
2020-09-18 1.73 1.61 1.7 1.63 30100.0 1.63
2020-09-17 1.77 1.61 1.77 1.7 14600.0 1.7
2020-09-16 1.73 1.61 1.73 1.7 13200.0 1.7
2020-09-15 1.77 1.67 1.75 1.69 10200.0 1.69
2020-09-14 1.77 1.71 1.73 1.77 11700.0 1.77
2020-09-11 1.72 1.64 1.64 1.72 8000.0 1.72
2020-09-10 1.72 1.64 1.64 1.65 12200.0 1.65
2020-09-09 1.71 1.51 1.51 1.64 16100.0 1.64
2020-09-08 1.65 1.45 1.45 1.63 18700.0 1.63
2020-09-04 1.6 1.46 1.46 1.52 38100.0 1.52
2020-09-03 1.66 1.49 1.65 1.55 16500.0 1.55
2020-09-02 1.72 1.6 1.64 1.62 25100.0 1.62
2020-09-01 1.7 1.45 1.45 1.65 73100.0 1.65
2020-08-31 1.73 1.51 1.63 1.56 41400.0 1.56
2020-08-28 1.67 1.62 1.67 1.66 12200.0 1.66
2020-08-27 1.74 1.7 1.7 1.7 2800.0 1.7
2020-08-26 1.71 1.65 1.69 1.7 4200.0 1.7
2020-08-25 1.78 1.62 1.62 1.73 12200.0 1.73
2020-08-24 1.83 1.67 1.82 1.67 51800.0 1.67
2020-08-21 1.86 1.82 1.84 1.83 24100.0 1.83
2020-08-20 1.87 1.73 1.79 1.86 20000.0 1.86
2020-08-19 1.89 1.76 1.76 1.8 23500.0 1.8
2020-08-18 1.87 1.77 1.86 1.79 4400.0 1.79
2020-08-17 1.89 1.79 1.79 1.8 34200.0 1.8
2020-08-14 1.93 1.79 1.79 1.83 118700.0 1.83
2020-08-13 1.84 1.43 1.43 1.79 38400.0 1.79
2020-08-12 1.92 1.81 1.92 1.81 32000.0 1.81
2020-08-11 1.89 1.83 1.89 1.87 84100.0 1.87
2020-08-10 1.89 1.82 1.87 1.87 40700.0 1.87
2020-08-07 1.86 1.77 1.82 1.84 44800.0 1.84
2020-08-06 1.84 1.7 1.76 1.84 33300.0 1.84
2020-08-05 1.86 1.57 1.65 1.81 102900.0 1.81
2020-08-04 2.05 1.81 2.0 1.86 404500.0 1.86
2020-08-03 1.82 1.72 1.74 1.72 50700.0 1.72
2020-07-31 1.92 1.65 1.92 1.72 51600.0 1.72
2020-07-30 1.94 1.59 1.62 1.88 174500.0 1.88
2020-07-29 1.6 1.55 1.58 1.56 14400.0 1.56
2020-07-28 1.67 1.59 1.67 1.59 11000.0 1.59
2020-07-27 1.7 1.57 1.7 1.59 8500.0 1.59
2020-07-24 1.71 1.6 1.66 1.61 17200.0 1.61
2020-07-23 1.74 1.62 1.74 1.7 40900.0 1.7
2020-07-22 1.65 1.6 1.62 1.61 10100.0 1.61
2020-07-21 1.71 1.59 1.62 1.59 46800.0 1.59
2020-07-20 1.62 1.57 1.62 1.6 16400.0 1.6
2020-07-17 1.65 1.54 1.6 1.58 25600.0 1.58
2020-07-16 1.61 1.45 1.46 1.6 73800.0 1.6
2020-07-15 1.49 1.38 1.49 1.38 33800.0 1.38
2020-07-14 1.44 1.34 1.35 1.42 14400.0 1.42
2020-07-13 1.48 1.35 1.46 1.35 46300.0 1.35
2020-07-10 1.54 1.46 1.54 1.46 18300.0 1.46
2020-07-09 1.63 1.52 1.57 1.56 34400.0 1.56
2020-07-08 1.65 1.56 1.63 1.56 17900.0 1.56
2020-07-07 1.7 1.6 1.62 1.66 26100.0 1.66
2020-07-06 1.7 1.55 1.59 1.64 26100.0 1.64
2020-07-02 1.65 1.57 1.65 1.58 18800.0 1.58
2020-07-01 1.64 1.57 1.6 1.57 15600.0 1.57
2020-06-30 1.69 1.56 1.59 1.64 27900.0 1.64
2020-06-29 1.68 1.58 1.65 1.62 24700.0 1.62
2020-06-26 1.75 1.55 1.75 1.55 55800.0 1.55
2020-06-25 1.75 1.7 1.75 1.74 36500.0 1.74
2020-06-24 1.82 1.7 1.78 1.74 52700.0 1.74
2020-06-23 1.87 1.79 1.79 1.81 22100.0 1.81
2020-06-22 1.9 1.79 1.85 1.82 36000.0 1.82
2020-06-19 1.86 1.78 1.84 1.83 56100.0 1.83
2020-06-18 1.92 1.81 1.84 1.87 24400.0 1.87
2020-06-17 1.94 1.77 1.78 1.83 25900.0 1.83
2020-06-16 1.91 1.78 1.91 1.79 39700.0 1.79
2020-06-15 1.89 1.72 1.84 1.89 41100.0 1.89
2020-06-12 1.87 1.76 1.85 1.84 29100.0 1.84
2020-06-11 2.0 1.8 1.99 1.82 81700.0 1.82
2020-06-10 2.13 1.93 2.13 2.03 93900.0 2.03
2020-06-09 2.14 1.89 1.9 2.13 222500.0 2.13
2020-06-08 1.93 1.78 1.8 1.87 143200.0 1.87
2020-06-05 1.84 1.73 1.77 1.81 103700.0 1.81
2020-06-04 1.83 1.71 1.81 1.78 144000.0 1.78
2020-06-03 1.85 1.73 1.83 1.76 267000.0 1.76
2020-06-02 1.84 1.65 1.71 1.8 341100.0 1.8
2020-06-01 1.72 1.61 1.62 1.7 197700.0 1.7
2020-05-29 1.75 1.52 1.59 1.66 186400.0 1.66
2020-05-28 1.62 1.51 1.51 1.6 189300.0 1.6
2020-05-27 1.57 1.44 1.5 1.57 171400.0 1.57
2020-05-26 1.56 1.4 1.44 1.55 332000.0 1.55
2020-05-22 1.57 1.4 1.54 1.47 546600.0 1.47
2020-05-21 2.2 1.26 1.92 1.47 3392700.0 1.47
2020-05-20 1.47 1.38 1.39 1.43 20600.0 1.43
2020-05-19 1.49 1.39 1.48 1.39 72100.0 1.39
2020-05-18 1.49 1.43 1.43 1.47 25500.0 1.47
2020-05-15 1.47 1.34 1.47 1.37 21200.0 1.37
2020-05-14 1.47 1.38 1.38 1.44 16600.0 1.44
2020-05-13 1.54 1.34 1.54 1.36 17200.0 1.36
2020-05-12 1.57 1.49 1.49 1.55 32900.0 1.55
2020-05-11 1.57 1.49 1.56 1.49 46000.0 1.49
2020-05-08 1.56 1.49 1.51 1.56 18400.0 1.56
2020-05-07 1.56 1.46 1.46 1.5 23400.0 1.5
2020-05-06 1.48 1.42 1.48 1.42 10300.0 1.42
2020-05-05 1.59 1.47 1.5 1.48 38200.0 1.48
2020-05-04 1.62 1.45 1.62 1.47 16100.0 1.47
2020-05-01 1.56 1.45 1.55 1.47 9600.0 1.47
2020-04-30 1.59 1.53 1.59 1.55 11200.0 1.55
2020-04-29 1.57 1.52 1.55 1.53 19200.0 1.53
2020-04-28 1.63 1.52 1.61 1.52 12600.0 1.52
2020-04-27 1.6 1.52 1.52 1.57 9500.0 1.57
2020-04-24 1.62 1.51 1.62 1.55 10200.0 1.55
2020-04-23 1.54 1.45 1.53 1.45 18700.0 1.45
2020-04-22 1.45 1.42 1.42 1.42 8500.0 1.42
2020-04-21 1.46 1.38 1.46 1.42 23500.0 1.42
2020-04-20 1.6 1.42 1.6 1.47 35300.0 1.47
2020-04-17 1.74 1.56 1.66 1.56 12500.0 1.56
2020-04-16 1.72 1.58 1.6 1.58 10300.0 1.58
2020-04-15 1.68 1.53 1.59 1.67 2100.0 1.67
2020-04-14 1.76 1.71 1.71 1.71 14500.0 1.71
2020-04-13 1.82 1.64 1.77 1.74 9100.0 1.74
2020-04-09 1.81 1.7 1.7 1.75 17500.0 1.75
2020-04-08 1.69 1.53 1.68 1.69 18000.0 1.69
2020-04-07 1.78 1.57 1.57 1.78 8800.0 1.78
2020-04-06 1.71 1.54 1.58 1.56 14100.0 1.56
2020-04-03 1.75 1.51 1.69 1.59 11100.0 1.59
2020-04-02 1.77 1.6 1.77 1.6 7300.0 1.6
2020-04-01 1.75 1.71 1.73 1.75 6500.0 1.75
2020-03-31 1.82 1.71 1.79 1.71 13700.0 1.71
2020-03-30 1.81 1.63 1.75 1.67 16700.0 1.67
2020-03-27 1.72 1.42 1.72 1.63 59300.0 1.63
2020-03-26 1.65 1.4 1.41 1.62 48500.0 1.62
2020-03-25 1.42 1.31 1.42 1.34 25300.0 1.34
2020-03-24 1.48 1.26 1.48 1.33 28200.0 1.33
2020-03-23 1.42 1.28 1.34 1.29 31500.0 1.29
2020-03-20 1.59 1.51 1.59 1.54 3900.0 1.54
2020-03-19 1.59 1.48 1.48 1.59 1300.0 1.59
2020-03-18 1.65 1.41 1.53 1.41 7000.0 1.41
2020-03-17 1.82 1.57 1.73 1.68 9800.0 1.68
2020-03-16 1.94 1.5 1.81 1.57 16400.0 1.57
2020-03-13 2.0 1.91 2.0 1.91 1900.0 1.91
2020-03-12 2.24 2.0 2.24 2.0 3000.0 2.0
2020-03-11 2.25 2.0 2.0 2.25 1700.0 2.25
2020-03-10 2.56 2.39 2.5 2.41 3400.0 2.41
2020-03-09 2.7 2.5 2.5 2.52 4200.0 2.52
2020-03-06 2.71 2.6 2.71 2.6 2400.0 2.6
2020-03-05 2.77 2.69 2.77 2.72 3500.0 2.72
2020-03-04 2.79 2.76 2.76 2.78 1600.0 2.78
2020-03-03 2.76 2.69 2.69 2.73 2600.0 2.73
2020-03-02 3.08 2.69 3.02 2.69 9400.0 2.69
2020-02-28 3.02 2.77 3.01 3.0 6400.0 3.0
2020-02-27 3.14 2.8 2.99 3.04 7500.0 3.04
2020-02-26 3.19 3.01 3.11 3.15 5500.0 3.15
2020-02-25 3.2 2.98 3.2 3.19 3900.0 3.19
2020-02-24 3.22 2.98 3.08 3.2 6200.0 3.2
2020-02-21 3.16 3.06 3.06 3.16 1100.0 3.16
2020-02-20 3.08 3.06 3.07 3.08 1000.0 3.08
2020-02-19 3.2 3.01 3.2 3.07 1300.0 3.07
2020-02-18 3.23 3.16 3.21 3.23 800.0 3.23