Ballantyne Strong Stock Price History, BTN Historical Prices

Add to My Stocks
$4.95 $0.02 (0.41%) BTN stock closing price Feb 20, 2018 (Closing)

Ballantyne Strong stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Ballantyne Strong price to earnings ratio data. The Ballantyne Strong stock price history chart shows that the stock price reached a high of $8 on Dec 15, 2016, and a low of $3.51 on Feb 25, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 4.9 5.05 4.85 4.95 6,876 - 1.04
2018-02-16 4.86 4.95 4.85 4.93 7,058 - 1.04
2018-02-15 4.65 4.87 4.65 4.8 32,308 - 1.01
2018-02-14 4.79 4.85 4.79 4.82 1,048 - 1.01
2018-02-13 4.7 4.85 4.7 4.75 16,395 - 1
2018-02-12 4.16 4.74 4.16 4.6 3,742 - 0.97
2018-02-09 4.65 4.85 4.6 4.6 27,309 - 0.97
2018-02-08 4.6 4.75 4.52 4.65 16,098 - 0.98
2018-02-07 4.2 4.61 4.2 4.6 7,053 - 0.97
2018-02-06 3.95 4.4 3.95 4.3 208,287 - 0.9
2018-02-05 4.4 4.45 4.4 4.45 8,902 - 0.93
2018-02-02 4.53 4.65 4.46 4.55 7,955 - 0.96
2018-02-01 4.65 4.65 4.61 4.65 337 - 0.98
2018-01-31 4.55 4.65 4.55 4.55 17,559 - 0.96
2018-01-30 4.55 4.6 4.55 4.6 1,474 - 0.97
2018-01-29 4.55 4.65 4.55 4.6 5,242 - 0.97
2018-01-26 4.65 4.7 4.61 4.7 3,013 - 0.99
2018-01-25 4.65 4.7 4.55 4.62 6,404 - 0.97
2018-01-24 4.65 4.7 4.65 4.7 2,964 - 0.99
2018-01-23 4.6 4.7 4.6 4.7 2,863 - 0.99
2018-01-22 4.55 4.65 4.55 4.65 101,533 - 0.98
2018-01-19 4.65 4.7 4.5 4.55 11,221 - 0.96
2018-01-18 4.6 4.7 4.55 4.68 4,656 - 0.98
2018-01-17 4.65 4.75 4.65 4.75 5,581 - 1
2018-01-16 4.6 4.75 4.55 4.75 5,935 - 1
2018-01-12 4.75 4.75 4.6 4.66 35,822 - 0.98
2018-01-11 4.75 4.8 4.65 4.75 11,081 - 1
2018-01-10 4.75 4.8 4.75 4.75 5,501 - 1
2018-01-09 4.8 4.9 4.75 4.85 12,230 - 1.02
2018-01-08 4.95 5.95 4.8 4.95 18,389 - 1.04
2018-01-05 4.7 4.83 4.7 4.78 9,432 - 1
2018-01-04 4.74 4.85 4.7 4.75 35,601 - 1
2018-01-03 4.75 4.75 4.7 4.75 3,469 - 1
2018-01-02 4.7 4.75 4.7 4.7 8,193 - 0.99
2017-12-29 4.5 4.65 4.5 4.65 11,122 - 0.98
2017-12-28 4.7 4.7 4.5 4.55 3,344 - 0.96
2017-12-27 4.62 4.62 4.56 4.6 3,584 - 0.97
2017-12-26 4.6 4.65 4.6 4.6 823 - 0.97
2017-12-22 4.55 4.75 4.55 4.75 10,863 - 1
2017-12-21 4.5 4.65 4.5 4.65 5,660 - 0.98
2017-12-20 4.55 4.63 4.45 4.55 38,979 - 0.96
2017-12-19 4.55 4.7 4.5 4.6 15,922 - 0.97
2017-12-18 4.6 4.73 4.45 4.65 34,342 - 0.98
2017-12-15 4.35 4.75 4.2 4.45 21,288 - 0.93
2017-12-14 4.3 4.35 4.25 4.35 10,494 - 0.91
2017-12-13 4.35 4.55 4.23 4.5 11,706 - 0.94
2017-12-12 4.37 4.6 4.35 4.35 15,793 - 0.91
2017-12-11 4.27 4.35 4.25 4.35 9,265 - 0.91
2017-12-08 4.2 4.45 4.2 4.4 10,737 - 0.92
2017-12-07 4.5 4.5 4.05 4.4 25,066 - 0.92
2017-12-06 4.45 4.55 4.4 4.53 3,234 - 0.95
2017-12-05 4.6 4.6 4.4 4.5 10,474 - 0.94
2017-12-04 4.7 4.85 4.6 4.68 3,971 - 0.98
2017-12-01 4.65 4.75 4.4 4.7 39,187 - 0.99
2017-11-30 4.9 4.95 4.6 4.7 11,949 - 0.99
2017-11-29 4.9 4.95 4.9 4.95 24,957 - 1.04
2017-11-28 4.9 5 4.8 5 10,883 - 1.05
2017-11-27 4.8 4.95 4.8 4.93 13,837 - 1.03
2017-11-24 4.95 4.95 4.8 4.95 2,586 - 1.04
2017-11-23 0 0 0 4.95 0 - -
2017-11-22 4.8 5 4.4 4.95 17,696 - 1.04
2017-11-21 5.05 5.1 4.71 4.75 25,201 - 1
2017-11-20 4.93 5.1 4.9 5.1 9,012 - 1.07
2017-11-17 5.05 5.05 4.8 4.9 20,508 - 1.03
2017-11-16 5 5.1 4.95 5 14,961 - 1.05
2017-11-15 5.05 5.15 4.95 5.1 8,883 - 1.07
2017-11-14 5 5.2 4.95 5.2 16,166 - 1.09
2017-11-13 4.76 5.3 4.76 5.2 4,021 - 1.09
2017-11-10 5.5 5.6 5.15 5.2 25,311 - 1.09
2017-11-09 5.57 5.7 5.5 5.6 10,034 - 1.18
2017-11-08 6.15 6.15 5.8 5.8 14,523 - 1.22
2017-11-07 6.45 6.5 6.15 6.15 37,708 - 1.29
2017-11-06 6.45 6.55 6.35 6.5 17,878 - 1.2
2017-11-03 6.4 6.4 6.3 6.35 11,015 - 1.17
2017-11-02 6.35 6.45 6.3 6.45 7,831 - 1.19
2017-11-01 6.3 6.45 6.3 6.45 9,671 - 1.19
2017-10-31 6.3 6.38 6.3 6.37 6,782 - 1.18
2017-10-30 6.25 6.45 5.75 6.45 186,952 - 1.19
2017-10-27 6.25 6.35 6.1 6.35 10,517 - 1.17
2017-10-26 6.25 6.3 6.2 6.3 47,050 - 1.16
2017-10-25 6.27 6.3 6.2 6.26 7,282 - 1.16
2017-10-24 5.85 6.25 5.85 6.25 9,428 - 1.15
2017-10-23 6.15 6.3 6.15 6.3 11,763 - 1.16
2017-10-20 6.25 6.3 6.2 6.2 50,705 - 1.15
2017-10-19 6.05 6.2 6.05 6.15 1,198 - 1.14
2017-10-18 6 6.2 6 6.2 10,991 - 1.15
2017-10-17 5.95 6.1 5.9 5.95 6,040 - 1.1
2017-10-16 5.97 6 5.95 6 5,303 - 1.11
2017-10-13 5.9 5.95 5.85 5.95 1,184 - 1.1
Get more Data

Ballantyne Strong Stock History Chart

View BTN PE ratio, PS ratio stocks charts and compare with peers.
BTN Chart
Note: Compare Ballantyne Strong stock price history with the index and industry peers.

Ballantyne Strong Stock Price History: Past 5 years

Max Stock Price8Dec 15,2016
Min Stock Price3.51Feb 25,2013
Avg Stock Price5.01

Ballantyne Strong Historical PE ratio: Past 5 years

Max PE Ratio345Mar 17,2014
Min PE Ratio9Feb 25,2013
Avg PE Ratio75.61

Ballantyne Strong Historical PS ratio: Past 5 years

Max PS Ratio1.44Dec 15,2016
Min PS Ratio0.27Feb 21,2013
Avg PS Ratio0.76

BTN Industry Peers

Company Price Change (%)
Rockford (ROFO)9.780.47 (4.59%)
Lrad Corp (LRAD)2.330.01 (0.43%)
Imax (IMAX)23.250.65 (2.88%)
Gopro (GPRO)5.570.08 (1.46%)
Evans & Sutherland (ESCC)1.030.03 (3%)
Ricoh (RICOY)10.310 (0%)
Dolby (DLB)63.540.17 (0.27%)

Ballantyne Strong share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Ballantyne Strong stock analysis. Ballantyne Strong stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 6,876 typically implies breaking news or earnings release. BTN stock closed at $4.95 and traded with a volume of 6,876 on the last trading day. The average P/S ratio was 0.76 as can be seen from Ballantyne Strong stock history.