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 (%)
Sep 29, 2006 1.180 1.220 1.180 1.220 1,200 +0.04(+3.39%)
Sep 28, 2006 1.180 1.180 1.180 1.180 200 -0.03(-2.48%)
Sep 27, 2006 1.210 1.210 1.210 1.210 500 +0.04(+3.42%)
Sep 26, 2006 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Sep 25, 2006 1.200 1.250 1.170 1.170 4,900 -0.01(-0.85%)
Sep 22, 2006 1.200 1.230 1.170 1.180 12,500 +0.00(+0.00%)
Sep 21, 2006 1.220 1.220 1.180 1.180 24,200 -0.02(-1.67%)
Sep 20, 2006 1.250 1.250 1.160 1.200 19,500 -0.02(-1.64%)
Sep 19, 2006 1.400 1.400 1.150 1.220 21,700 -0.13(-9.63%)
Sep 18, 2006 1.360 1.360 1.350 1.350 7,800 -0.07(-5.09%)
Sep 15, 2006 1.460 1.460 1.390 1.422 40,100 -0.02(-1.22%)
Sep 14, 2006 1.400 1.440 1.360 1.440 6,500 +0.09(+6.67%)
Sep 13, 2006 1.050 1.350 1.050 1.350 70,700 +0.19(+16.35%)
Sep 12, 2006 1.150 1.200 1.100 1.160 8,700 -0.03(-2.50%)
Sep 11, 2006 1.220 1.220 0.9500 1.190 12,300 -0.03(-2.46%)
Sep 08, 2006 1.250 1.300 1.210 1.220 7,300 -0.08(-6.15%)
Sep 07, 2006 1.320 1.320 1.300 1.300 53,500 -0.07(-4.89%)
Sep 06, 2006 1.350 1.367 1.350 1.367 2,300 -0.05(-3.75%)
Sep 05, 2006 1.410 1.530 1.410 1.420 5,600 +0.10(+7.58%)
Sep 01, 2006 1.400 1.400 1.320 1.320 8,500 -0.08(-5.71%)
Aug 31, 2006 1.400 1.450 1.400 1.400 7,100 +0.00(+0.00%)
Aug 30, 2006 1.300 1.550 1.300 1.400 23,300 -0.20(-12.50%)
Aug 29, 2006 1.600 1.610 1.600 1.600 2,200 -0.09(-5.33%)
Aug 28, 2006 1.650 1.690 1.650 1.690 1,200 +0.08(+4.97%)
Aug 25, 2006 1.650 1.663 1.610 1.610 17,100 -0.04(-2.42%)
Aug 24, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 23, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 22, 2006 1.690 1.690 1.650 1.650 13,600 -0.03(-1.79%)
Aug 21, 2006 1.680 1.680 1.680 1.680 2,200 +0.04(+2.44%)
Aug 18, 2006 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Aug 17, 2006 1.600 1.640 1.600 1.640 5,200 +0.05(+3.15%)
Aug 16, 2006 1.620 1.620 1.550 1.590 8,900 +0.07(+4.60%)
Aug 15, 2006 1.520 1.520 1.520 1.520 1,200 -0.01(-0.66%)
Aug 14, 2006 1.750 1.750 1.530 1.530 3,000 -0.23(-13.06%)
Aug 11, 2006 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Aug 10, 2006 1.850 1.850 1.738 1.760 5,700 -0.08(-4.35%)
Aug 09, 2006 1.650 1.840 1.650 1.840 16,800 +0.24(+15.00%)
Aug 08, 2006 1.640 1.640 1.600 1.600 2,000 -0.03(-1.84%)
Aug 07, 2006 1.600 1.650 1.580 1.630 13,200 +0.08(+5.16%)
Aug 04, 2006 1.550 1.550 1.550 1.550 200 +0.02(+1.31%)
Aug 03, 2006 1.530 1.530 1.530 1.530 1,000 +0.00(+0.00%)
Aug 02, 2006 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 01, 2006 1.530 1.530 1.530 1.530 5,100 -0.06(-3.77%)
Jul 31, 2006 1.600 1.600 1.480 1.590 2,800 +0.06(+3.92%)
Jul 28, 2006 1.610 1.610 1.530 1.530 3,700 -0.11(-6.71%)
Jul 27, 2006 1.590 1.650 1.590 1.640 3,400 +0.13(+8.61%)
Jul 26, 2006 1.550 1.550 1.510 1.510 1,000 -0.09(-5.63%)
Jul 25, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 24, 2006 1.580 1.603 1.500 1.600 4,200 -0.01(-0.62%)
Jul 21, 2006 1.610 1.610 1.610 1.610 500 +0.01(+0.63%)
Jul 20, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 19, 2006 1.600 1.610 1.600 1.600 4,100 +0.00(+0.00%)
Jul 18, 2006 1.600 1.600 1.600 1.600 800 -0.10(-5.88%)
Jul 17, 2006 1.700 1.700 1.700 1.700 100 +0.10(+6.24%)
Jul 14, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 13, 2006 1.640 1.670 1.600 1.600 6,400 -0.10(-5.88%)
Jul 12, 2006 1.670 1.720 1.670 1.700 2,200 +0.10(+6.24%)
Jul 11, 2006 1.610 1.613 1.600 1.600 2,600 -0.05(-3.02%)
Jul 10, 2006 1.650 1.650 1.600 1.650 1,300 -0.04(-2.37%)
Jul 07, 2006 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jul 06, 2006 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jul 05, 2006 1.600 1.690 1.600 1.690 1,900 +0.00(+0.12%)
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.