Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blonder Tongue Laboratories (NY: BDR )

0.3050 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Jan 28, 2005 3.980 3.980 3.980 3.980 300 -0.05(-1.24%)
Jan 27, 2005 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jan 26, 2005 4.050 4.050 3.958 4.030 2,200 -0.02(-0.49%)
Jan 25, 2005 3.950 4.050 3.900 4.050 2,900 +0.10(+2.53%)
Jan 24, 2005 3.850 3.950 3.850 3.950 2,200 +0.00(+0.00%)
Jan 21, 2005 3.900 3.950 3.900 3.950 1,300 +0.00(+0.00%)
Jan 20, 2005 3.980 3.980 3.950 3.950 5,000 -0.03(-0.75%)
Jan 19, 2005 3.980 3.980 3.980 3.980 2,200 +0.03(+0.76%)
Jan 18, 2005 4.050 4.050 3.850 3.950 38,100 -0.20(-4.82%)
Jan 14, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jan 13, 2005 4.170 4.180 4.150 4.150 8,600 -0.10(-2.35%)
Jan 12, 2005 4.250 4.250 4.250 4.250 800 +0.02(+0.52%)
Jan 11, 2005 4.300 4.300 4.228 4.228 1,700 -0.09(-2.02%)
Jan 10, 2005 4.300 4.350 4.300 4.315 2,900 +0.02(+0.35%)
Jan 07, 2005 4.350 4.350 4.300 4.300 1,800 +0.00(+0.00%)
Jan 06, 2005 4.250 4.300 4.250 4.300 1,300 +0.02(+0.47%)
Jan 05, 2005 4.200 4.280 4.200 4.280 1,800 +0.03(+0.71%)
Jan 04, 2005 4.300 4.300 4.250 4.250 2,500 -0.05(-1.16%)
Jan 03, 2005 4.300 4.390 4.200 4.300 34,500 -0.01(-0.23%)
Dec 31, 2004 4.400 4.400 4.300 4.310 2,700 -0.12(-2.71%)
Dec 30, 2004 4.600 4.600 4.350 4.430 10,300 -0.18(-3.90%)
Dec 29, 2004 4.680 4.700 4.610 4.610 2,700 -0.05(-1.07%)
Dec 28, 2004 4.730 4.730 4.660 4.660 2,100 -0.11(-2.31%)
Dec 27, 2004 4.650 4.850 4.650 4.770 24,000 +0.09(+1.92%)
Dec 23, 2004 4.600 4.680 4.600 4.680 3,200 +0.14(+3.08%)
Dec 22, 2004 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 21, 2004 4.550 4.550 4.540 4.540 1,100 -0.01(-0.22%)
Dec 20, 2004 4.550 4.550 4.550 4.550 1,000 +0.04(+0.89%)
Dec 17, 2004 4.500 4.550 4.500 4.510 6,300 +0.01(+0.22%)
Dec 16, 2004 4.390 4.520 4.390 4.500 7,100 +0.06(+1.35%)
Dec 15, 2004 4.400 4.440 4.350 4.440 7,300 -0.01(-0.22%)
Dec 14, 2004 4.500 4.550 4.450 4.450 5,600 -0.06(-1.33%)
Dec 13, 2004 4.500 4.550 4.500 4.510 5,700 +0.00(+0.00%)
Dec 10, 2004 4.500 4.560 4.500 4.510 9,800 +0.00(+0.00%)
Dec 09, 2004 4.510 4.580 4.500 4.510 8,000 -0.01(-0.22%)
Dec 08, 2004 4.550 4.550 4.500 4.520 4,400 -0.03(-0.66%)
Dec 07, 2004 4.800 4.800 4.510 4.550 16,700 -0.25(-5.21%)
Dec 06, 2004 4.800 4.850 4.800 4.800 3,500 -0.09(-1.84%)
Dec 03, 2004 4.940 4.940 4.880 4.890 10,200 +0.03(+0.62%)
Dec 02, 2004 4.940 4.940 4.860 4.860 4,400 -0.08(-1.62%)
Dec 01, 2004 4.800 4.940 4.800 4.940 12,500 +0.14(+2.92%)
Nov 30, 2004 4.850 4.900 4.650 4.800 11,500 +0.00(+0.00%)
Nov 29, 2004 4.200 4.950 4.200 4.800 85,900 +0.65(+15.66%)
Nov 26, 2004 4.200 4.200 4.100 4.150 4,600 +0.03(+0.73%)
Nov 24, 2004 3.680 4.160 3.680 4.120 52,400 +0.42(+11.35%)
Nov 23, 2004 3.750 3.800 3.680 3.700 6,800 +0.00(+0.00%)
Nov 22, 2004 3.350 3.800 3.350 3.700 41,600 +0.60(+19.35%)
Nov 19, 2004 3.160 3.160 3.100 3.100 7,400 -0.06(-1.90%)
Nov 18, 2004 3.210 3.210 3.160 3.160 800 +0.01(+0.32%)
Nov 17, 2004 3.140 3.160 3.140 3.150 5,400 +0.06(+1.94%)
Nov 16, 2004 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Nov 15, 2004 3.080 3.100 3.050 3.090 3,300 -0.01(-0.32%)
Nov 12, 2004 3.050 3.100 3.050 3.100 2,900 +0.05(+1.64%)
Nov 11, 2004 3.050 3.050 3.050 3.050 200 -0.05(-1.61%)
Nov 10, 2004 3.000 3.100 3.000 3.100 1,500 +0.05(+1.64%)
Nov 09, 2004 3.000 3.050 3.000 3.050 1,900 +0.00(+0.00%)
Nov 08, 2004 2.990 3.050 2.990 3.050 2,500 +0.06(+2.01%)
Nov 05, 2004 3.010 3.010 2.950 2.990 3,000 -0.05(-1.64%)
Nov 04, 2004 3.100 3.100 2.900 3.040 19,400 -0.11(-3.49%)
Nov 03, 2004 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
Nov 02, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
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.