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 (%)
Oct 29, 2008 0.8400 0.8400 0.8400 0.8400 0 -0.00(-0.36%)
Oct 28, 2008 0.7501 0.8500 0.7000 0.8430 12,990 +0.04(+5.37%)
Oct 27, 2008 0.7899 0.8000 0.7899 0.8000 5,300 +0.08(+11.11%)
Oct 24, 2008 0.7400 0.7400 0.7000 0.7200 0 +0.00(+0.00%)
Oct 23, 2008 0.7700 0.7700 0.7200 0.7200 4,250 -0.08(-10.00%)
Oct 22, 2008 0.8160 0.8160 0.8000 0.8000 1,100 -0.03(-3.61%)
Oct 21, 2008 0.7600 0.8300 0.7600 0.8300 4,250 +0.08(+10.67%)
Oct 20, 2008 0.7500 0.7500 0.7500 0.7500 2,700 -0.00(-0.53%)
Oct 17, 2008 0.7600 0.7600 0.7500 0.7540 0 -0.01(-0.78%)
Oct 16, 2008 0.7599 0.8100 0.7500 0.7599 1,200 -0.04(-5.01%)
Oct 15, 2008 0.8500 0.8730 0.8000 0.8000 11,270 -0.05(-5.88%)
Oct 14, 2008 0.8500 0.8500 0.8500 0.8500 200 -0.05(-5.56%)
Oct 13, 2008 0.7600 0.9000 0.7600 0.9000 3,100 +0.00(+0.02%)
Oct 10, 2008 0.8300 0.9100 0.7700 0.8998 0 -0.05(-5.28%)
Oct 09, 2008 0.9500 0.9500 0.9100 0.9500 4,579 -0.01(-1.04%)
Oct 08, 2008 0.9600 0.9600 0.9500 0.9600 1,500 -0.01(-1.03%)
Oct 07, 2008 0.9500 1.000 0.9500 0.9700 33,500 +0.02(+2.11%)
Oct 06, 2008 0.9500 1.000 0.9500 0.9500 10,726 -0.03(-3.22%)
Oct 03, 2008 1.000 1.000 0.9802 0.9816 0 -0.02(-1.84%)
Oct 02, 2008 1.050 1.050 1.000 1.000 35,674 -0.02(-1.96%)
Oct 01, 2008 1.110 1.110 1.000 1.020 27,700 -0.18(-15.00%)
Sep 30, 2008 1.000 1.200 1.000 1.200 19,843 +0.17(+16.50%)
Sep 29, 2008 1.120 1.150 1.000 1.030 31,026 -0.12(-10.43%)
Sep 26, 2008 1.180 1.180 1.150 1.150 0 -0.01(-0.86%)
Sep 25, 2008 1.180 1.180 1.160 1.160 4,000 -0.04(-3.33%)
Sep 24, 2008 1.250 1.250 1.200 1.200 11,300 -0.05(-4.00%)
Sep 23, 2008 1.269 1.269 1.250 1.250 2,700 -0.15(-10.71%)
Sep 22, 2008 1.400 1.400 1.400 1.400 300 +0.00(+0.00%)
Sep 19, 2008 1.300 1.400 1.200 1.400 0 +0.11(+8.53%)
Sep 18, 2008 1.206 1.290 1.160 1.290 15,908 +0.03(+2.38%)
Sep 17, 2008 1.250 1.260 1.250 1.260 300 +0.06(+5.00%)
Sep 16, 2008 1.200 1.200 1.100 1.200 1,300 -0.05(-4.00%)
Sep 15, 2008 1.250 1.250 1.250 1.250 800 -0.14(-10.07%)
Sep 12, 2008 1.300 1.390 1.200 1.390 0 -0.00(-0.01%)
Sep 11, 2008 1.210 1.390 1.200 1.390 65,883 +0.07(+5.14%)
Sep 10, 2008 1.360 1.401 1.250 1.322 4,600 -0.07(-4.89%)
Sep 09, 2008 1.280 1.390 1.280 1.390 5,800 +0.08(+6.11%)
Sep 08, 2008 1.250 1.320 1.250 1.310 29,900 +0.06(+4.80%)
Sep 05, 2008 1.090 1.250 1.010 1.250 0 +0.11(+9.65%)
Sep 04, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Sep 03, 2008 1.100 1.140 1.100 1.140 1,200 +0.04(+3.64%)
Sep 02, 2008 1.150 1.150 0.9700 1.100 31,100 -0.05(-4.35%)
Aug 29, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 28, 2008 1.150 1.150 1.150 1.150 4,400 +0.00(+0.00%)
Aug 27, 2008 1.200 1.200 1.150 1.150 13,700 -0.15(-11.54%)
Aug 22, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 21, 2008 1.290 1.300 1.290 1.300 7,450 +0.05(+4.00%)
Aug 20, 2008 1.250 1.250 1.250 1.250 3,300 -0.05(-3.85%)
Aug 19, 2008 1.300 1.300 1.300 1.300 1,650 +0.00(+0.00%)
Aug 18, 2008 1.330 1.380 1.270 1.300 7,550 +0.00(+0.00%)
Aug 15, 2008 1.230 1.300 1.230 1.300 0 +0.05(+4.00%)
Aug 14, 2008 0.9400 1.250 0.9400 1.250 13,550 +0.28(+28.87%)
Aug 13, 2008 1.150 1.150 0.9500 0.9700 32,674 -0.14(-12.61%)
Aug 12, 2008 1.200 1.200 1.100 1.110 22,399 -0.13(-10.48%)
Aug 11, 2008 1.360 1.380 1.200 1.240 34,652 -0.09(-6.77%)
Aug 08, 2008 1.210 1.390 1.210 1.330 9,450 +0.03(+2.31%)
Aug 07, 2008 1.290 1.340 1.290 1.300 8,794 +0.06(+4.84%)
Aug 06, 2008 1.240 1.260 1.190 1.240 10,695 +0.07(+5.98%)
Aug 05, 2008 1.200 1.200 1.170 1.170 2,500 -0.03(-2.50%)
Aug 04, 2008 1.200 1.200 1.200 1.200 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.