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 (%)
May 28, 2021 1.230 1.330 1.180 1.260 985,496 +0.01(+0.80%)
May 27, 2021 1.250 1.360 1.220 1.250 733,649 +0.06(+5.36%)
May 26, 2021 1.160 1.210 1.140 1.186 772,988 -0.00(-0.30%)
May 25, 2021 1.170 1.350 1.150 1.190 1,056,311 +0.03(+2.59%)
May 24, 2021 1.200 1.210 1.150 1.160 106,956 -0.04(-3.33%)
May 21, 2021 1.230 1.250 1.170 1.200 152,098 +0.00(+0.00%)
May 20, 2021 1.220 1.290 1.190 1.200 634,691 -0.01(-0.83%)
May 19, 2021 1.190 1.250 1.140 1.210 986,196 +0.02(+1.68%)
May 18, 2021 1.100 1.320 1.080 1.190 1,780,910 +0.09(+8.18%)
May 17, 2021 1.090 1.130 1.070 1.100 119,758 -0.06(-5.17%)
May 14, 2021 1.070 1.240 1.060 1.160 1,165,183 +0.03(+2.65%)
May 13, 2021 1.080 1.140 1.060 1.130 186,435 +0.05(+4.63%)
May 12, 2021 1.060 1.139 1.060 1.080 194,373 -0.02(-1.82%)
May 11, 2021 1.080 1.100 1.060 1.100 88,503 -0.01(-0.90%)
May 10, 2021 1.090 1.130 1.072 1.110 92,363 -0.03(-2.63%)
May 07, 2021 1.160 1.190 1.120 1.140 191,279 -0.08(-6.56%)
May 06, 2021 1.050 1.270 1.040 1.220 1,182,704 +0.14(+12.96%)
May 05, 2021 1.140 1.150 1.080 1.080 245,609 -0.02(-1.82%)
May 04, 2021 1.070 1.100 1.010 1.100 355,420 +0.03(+2.80%)
May 03, 2021 1.090 1.090 1.020 1.070 125,307 +0.00(+0.00%)
Apr 30, 2021 1.060 1.080 1.050 1.070 164,900 -0.01(-0.93%)
Apr 29, 2021 1.120 1.120 1.059 1.080 161,662 -0.05(-4.42%)
Apr 28, 2021 1.150 1.150 1.090 1.130 135,074 +0.02(+1.80%)
Apr 27, 2021 1.090 1.120 1.090 1.110 117,071 +0.01(+0.91%)
Apr 26, 2021 1.080 1.120 1.080 1.100 172,488 +0.02(+1.85%)
Apr 23, 2021 1.150 1.150 1.080 1.080 83,800 -0.07(-6.09%)
Apr 22, 2021 1.090 1.170 1.090 1.150 178,475 +0.05(+4.55%)
Apr 21, 2021 1.000 1.120 0.9900 1.100 426,290 +0.10(+10.00%)
Apr 20, 2021 1.080 1.080 0.9700 1.000 330,613 -0.07(-6.54%)
Apr 19, 2021 1.100 1.120 1.060 1.070 246,846 -0.05(-4.46%)
Apr 16, 2021 1.150 1.170 1.110 1.120 696,200 -0.11(-8.94%)
Apr 15, 2021 1.360 1.370 1.170 1.230 2,608,790 -0.15(-10.87%)
Apr 14, 2021 1.220 1.390 1.210 1.380 6,676,668 +0.17(+14.05%)
Apr 13, 2021 1.250 1.260 1.200 1.210 197,996 -0.05(-3.97%)
Apr 12, 2021 1.390 1.410 1.260 1.260 336,334 -0.16(-11.27%)
Apr 09, 2021 1.380 1.459 1.380 1.420 450,900 +0.04(+2.90%)
Apr 08, 2021 1.400 1.440 1.380 1.380 164,960 -0.04(-2.82%)
Apr 07, 2021 1.410 1.460 1.410 1.420 144,452 -0.05(-3.40%)
Apr 06, 2021 1.480 1.500 1.450 1.470 97,993 +0.00(+0.00%)
Apr 05, 2021 1.490 1.520 1.460 1.470 120,522 -0.02(-1.34%)
Apr 01, 2021 1.430 1.580 1.420 1.490 335,700 +0.02(+1.36%)
Mar 31, 2021 1.410 1.480 1.410 1.470 83,503 +0.06(+4.26%)
Mar 30, 2021 1.370 1.440 1.351 1.410 155,949 +0.00(+0.00%)
Mar 29, 2021 1.480 1.480 1.400 1.410 196,544 -0.06(-4.08%)
Mar 26, 2021 1.490 1.500 1.400 1.470 290,500 -0.03(-2.00%)
Mar 25, 2021 1.500 1.580 1.450 1.500 959,805 +0.01(+0.67%)
Mar 24, 2021 1.510 1.560 1.460 1.490 1,092,494 +0.03(+2.05%)
Mar 23, 2021 1.520 1.530 1.460 1.460 215,680 +0.00(+0.00%)
Mar 22, 2021 1.490 1.510 1.460 1.460 150,590 -0.02(-1.35%)
Mar 19, 2021 1.480 1.555 1.470 1.480 356,600 -0.09(-5.73%)
Mar 18, 2021 1.470 1.750 1.450 1.570 1,140,419 +0.10(+6.80%)
Mar 17, 2021 1.470 1.540 1.420 1.470 215,459 -0.05(-3.29%)
Mar 16, 2021 1.570 1.590 1.470 1.520 169,663 -0.01(-0.65%)
Mar 15, 2021 1.560 1.560 1.490 1.530 150,354 -0.01(-0.64%)
Mar 12, 2021 1.310 1.580 1.280 1.540 544,600 +0.04(+2.66%)
Mar 11, 2021 1.520 1.540 1.460 1.500 228,348 -0.02(-1.32%)
Mar 10, 2021 1.500 1.560 1.400 1.520 269,909 +0.09(+6.29%)
Mar 09, 2021 1.400 1.440 1.350 1.430 218,090 +0.09(+6.72%)
Mar 08, 2021 1.400 1.450 1.310 1.340 182,789 -0.08(-5.63%)
Mar 05, 2021 1.310 1.450 1.180 1.420 513,100 +0.11(+8.40%)
Mar 04, 2021 1.430 1.450 1.300 1.310 668,412 -0.12(-8.39%)
Mar 03, 2021 1.620 1.630 1.430 1.430 290,465 -0.19(-11.73%)
Mar 02, 2021 1.650 1.670 1.600 1.620 229,614 +0.01(+0.62%)
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.