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, 2010 2.330 2.330 2.323 2.330 1,160 -0.02(-0.85%)
Oct 28, 2010 2.350 2.530 2.220 2.350 29,126 +0.03(+1.29%)
Oct 27, 2010 2.300 2.320 2.300 2.320 12,374 +0.02(+0.87%)
Oct 25, 2010 2.290 2.300 2.280 2.300 13,200 -0.05(-2.13%)
Oct 22, 2010 2.330 2.350 2.290 2.350 11,600 +0.05(+2.17%)
Oct 21, 2010 2.250 2.300 2.250 2.300 2,700 +0.00(+0.00%)
Oct 20, 2010 2.350 2.350 2.300 2.300 9,826 -0.03(-1.29%)
Oct 19, 2010 2.310 2.330 2.251 2.330 5,219 -0.01(-0.42%)
Oct 18, 2010 2.400 2.400 2.280 2.340 36,647 -0.06(-2.50%)
Oct 15, 2010 2.400 2.420 2.400 2.400 12,000 -0.03(-1.23%)
Oct 14, 2010 2.460 2.580 2.400 2.430 48,712 +0.05(+2.10%)
Oct 13, 2010 2.520 2.550 2.380 2.380 24,188 -0.02(-0.84%)
Oct 12, 2010 2.350 2.400 2.350 2.400 1,865 +0.00(+0.01%)
Oct 11, 2010 2.450 2.450 2.380 2.400 3,300 -0.05(-2.04%)
Oct 08, 2010 2.450 2.620 2.360 2.450 34,215 +0.20(+8.89%)
Oct 07, 2010 2.300 2.300 2.220 2.250 6,950 -0.02(-0.88%)
Oct 06, 2010 2.350 2.350 2.270 2.270 18,300 -0.08(-3.41%)
Oct 05, 2010 2.260 2.440 2.260 2.350 30,168 +0.05(+2.18%)
Oct 04, 2010 2.280 2.440 2.280 2.300 11,738 -0.06(-2.54%)
Oct 01, 2010 2.360 2.400 2.240 2.360 9,528 +0.05(+2.16%)
Sep 30, 2010 2.370 2.380 2.180 2.310 22,992 -0.10(-4.15%)
Sep 29, 2010 2.490 2.550 2.410 2.410 32,603 -0.09(-3.60%)
Sep 28, 2010 2.450 2.500 2.390 2.500 41,659 +0.12(+5.04%)
Sep 27, 2010 2.420 2.420 2.350 2.380 11,404 -0.04(-1.65%)
Sep 24, 2010 2.320 2.750 2.320 2.420 51,258 +0.07(+2.98%)
Sep 23, 2010 2.380 2.450 2.020 2.350 33,806 -0.10(-4.08%)
Sep 22, 2010 2.400 2.540 2.360 2.450 76,337 +0.10(+4.26%)
Sep 21, 2010 2.250 2.370 2.160 2.350 35,860 +0.28(+13.53%)
Sep 20, 2010 2.000 2.280 2.000 2.070 15,866 +0.08(+4.02%)
Sep 17, 2010 1.990 2.100 1.920 1.990 26,679 -0.15(-7.01%)
Sep 15, 2010 2.050 2.140 2.050 2.140 3,299 +0.04(+1.90%)
Sep 14, 2010 1.900 2.100 1.880 2.100 9,099 +0.04(+1.95%)
Sep 13, 2010 1.990 2.060 1.930 2.060 9,728 +0.02(+0.98%)
Sep 10, 2010 1.930 2.100 1.910 2.040 10,817 +0.05(+2.51%)
Sep 09, 2010 1.900 1.990 1.900 1.990 1,300 +0.15(+8.15%)
Sep 08, 2010 1.860 1.920 1.830 1.840 12,421 -0.06(-3.16%)
Sep 07, 2010 1.890 1.900 1.860 1.900 8,500 -0.04(-2.06%)
Sep 03, 2010 1.870 2.000 1.840 1.940 11,950 +0.05(+2.65%)
Sep 02, 2010 1.840 1.890 1.840 1.890 1,500 +0.01(+0.53%)
Sep 01, 2010 1.850 1.880 1.800 1.880 14,200 +0.04(+2.17%)
Aug 31, 2010 1.890 1.890 1.840 1.840 3,700 -0.05(-2.65%)
Aug 30, 2010 1.890 1.940 1.890 1.890 3,100 -0.04(-2.07%)
Aug 27, 2010 1.930 1.950 1.820 1.930 7,234 +0.12(+6.63%)
Aug 26, 2010 1.810 1.850 1.810 1.810 6,649 +0.00(+0.00%)
Aug 25, 2010 1.840 1.860 1.810 1.810 13,228 -0.10(-5.23%)
Aug 24, 2010 1.850 1.950 1.800 1.910 14,133 +0.01(+0.52%)
Aug 23, 2010 1.780 1.930 1.770 1.900 11,626 -0.03(-1.55%)
Aug 20, 2010 2.020 2.020 1.890 1.930 4,328 -0.04(-2.03%)
Aug 19, 2010 1.980 1.980 1.880 1.970 23,930 -0.06(-3.10%)
Aug 18, 2010 2.060 2.150 1.981 2.033 10,828 -0.11(-5.00%)
Aug 17, 2010 1.930 2.150 1.871 2.140 45,149 +0.16(+8.09%)
Aug 16, 2010 1.920 1.980 1.890 1.980 4,002 +0.03(+1.53%)
Aug 13, 2010 1.950 1.980 1.920 1.950 9,200 +0.00(+0.00%)
Aug 12, 2010 1.910 1.950 1.860 1.950 23,877 +0.00(+0.00%)
Aug 11, 2010 2.050 2.060 1.930 1.950 49,556 -0.10(-4.88%)
Aug 10, 2010 2.080 2.080 2.000 2.050 47,931 +0.00(+0.00%)
Aug 09, 2010 2.120 2.150 2.050 2.050 21,012 -0.04(-1.91%)
Aug 06, 2010 2.090 2.140 2.000 2.090 87,444 +0.02(+0.97%)
Aug 05, 2010 2.150 2.150 2.000 2.070 96,780 -0.08(-3.72%)
Aug 04, 2010 2.350 2.350 2.000 2.150 326,416 -0.10(-4.44%)
Aug 03, 2010 1.850 2.450 1.750 2.250 540 +0.93(+70.45%)
Aug 02, 2010 1.230 1.320 1.230 1.320 30,300 +0.12(+10.00%)
Jul 30, 2010 1.200 1.310 1.200 1.200 7,900 -0.12(-9.09%)
Jul 29, 2010 1.310 1.320 1.300 1.320 7,950 +0.07(+5.60%)
Jul 28, 2010 1.210 1.252 1.210 1.250 2,197 +0.04(+3.30%)
Jul 27, 2010 1.220 1.220 1.210 1.210 1,000 -0.11(-8.33%)
Jul 23, 2010 1.320 1.320 1.320 1.320 900 +0.02(+1.54%)
Jul 22, 2010 1.250 1.300 1.250 1.300 300 +0.05(+4.00%)
Jul 21, 2010 1.250 1.250 1.250 1.250 3,100 -0.03(-2.34%)
Jul 20, 2010 1.300 1.302 1.280 1.280 6,900 -0.04(-3.03%)
Jul 19, 2010 1.330 1.350 1.290 1.320 8,050 +0.06(+4.69%)
Jul 16, 2010 1.261 1.300 1.250 1.261 6,749 +0.06(+5.07%)
Jul 15, 2010 1.240 1.240 1.200 1.200 3,778 -0.03(-2.44%)
Jul 13, 2010 1.230 1.230 1.230 1.230 0 +0.01(+0.82%)
Jul 12, 2010 1.340 1.340 1.220 1.220 4,599 +0.00(+0.00%)
Jul 09, 2010 1.220 1.221 1.210 1.220 2,400 +0.00(+0.00%)
Jul 02, 2010 1.180 1.220 1.220 1.220 4,100 -0.01(-0.80%)
Jul 01, 2010 1.250 1.250 1.200 1.230 17,929 -0.10(-7.53%)
Jun 29, 2010 1.300 1.330 1.330 1.330 11,400 +0.07(+5.56%)
Jun 25, 2010 1.260 1.310 1.260 1.260 6,870 -0.09(-6.67%)
Jun 23, 2010 1.350 1.350 1.350 1.350 5,000 -0.03(-2.17%)
Jun 22, 2010 1.370 1.400 1.350 1.380 1,500 +0.00(+0.00%)
Jun 18, 2010 1.400 1.380 1.380 1.380 3,900 -0.01(-0.72%)
Jun 17, 2010 1.290 1.390 1.290 1.390 4,200 -0.01(-0.71%)
Jun 16, 2010 1.400 1.450 1.400 1.400 2,100 +0.05(+3.70%)
Jun 15, 2010 1.420 1.420 1.350 1.350 6,600 +0.00(+0.00%)
Jun 14, 2010 1.450 1.450 1.350 1.350 1,050 -0.06(-4.26%)
Jun 11, 2010 1.300 1.460 1.300 1.410 5,057 +0.11(+8.46%)
Jun 10, 2010 1.300 1.300 1.300 1.300 400 +0.01(+0.78%)
Jun 09, 2010 1.300 1.300 1.290 1.290 5,050 -0.01(-0.69%)
Jun 08, 2010 1.250 1.299 1.250 1.299 5,350 +0.01(+0.70%)
Jun 07, 2010 1.300 1.300 1.280 1.290 22,650 -0.04(-3.01%)
Jun 04, 2010 1.330 1.350 1.290 1.330 1,450 -0.01(-0.74%)
Jun 03, 2010 1.320 1.340 1.290 1.340 2,332 +0.06(+4.69%)
Jun 02, 2010 1.280 1.280 1.280 1.280 100 -0.02(-1.54%)
May 27, 2010 1.250 1.300 1.300 1.300 13,300 +0.01(+0.77%)
May 26, 2010 1.290 1.290 1.290 1.290 300 -0.01(-0.76%)
May 25, 2010 1.230 1.300 1.180 1.300 11,550 +0.01(+0.93%)
May 21, 2010 1.280 1.288 1.288 1.288 6,200 +0.01(+0.63%)
May 20, 2010 1.270 1.283 1.270 1.280 6,425 -0.06(-4.30%)
May 19, 2010 1.370 1.370 1.290 1.337 13,400 -0.03(-2.37%)
May 18, 2010 1.320 1.380 1.320 1.370 29,433 +0.06(+4.58%)
May 17, 2010 1.400 1.400 1.280 1.310 21,329 -0.02(-1.50%)
May 14, 2010 1.330 1.330 1.200 1.330 77,949 +0.14(+11.76%)
May 13, 2010 1.150 1.200 1.150 1.190 1,670 +0.00(+0.00%)
May 12, 2010 1.150 1.190 1.150 1.190 6,106 +0.04(+3.47%)
May 11, 2010 1.150 1.150 1.150 1.150 3,600 +0.00(+0.01%)
May 07, 2010 1.150 1.150 1.150 1.150 0 +0.02(+1.77%)
May 06, 2010 1.110 1.190 1.070 1.130 7,348 -0.07(-5.83%)
May 05, 2010 1.200 1.200 1.200 1.200 3,830 -0.00(-0.01%)
May 04, 2010 1.210 1.250 1.170 1.200 3,914 +0.00(+0.00%)
May 03, 2010 1.130 1.210 1.130 1.200 20,055 +0.05(+4.35%)
Apr 30, 2010 1.200 1.200 1.110 1.150 16,343 -0.08(-6.50%)
Apr 29, 2010 1.200 1.300 1.100 1.230 83,127 +0.14(+12.84%)
Apr 28, 2010 1.060 1.090 1.040 1.090 13,800 +0.01(+0.93%)
Apr 27, 2010 1.030 1.080 1.030 1.080 13,688 +0.00(+0.00%)
Apr 26, 2010 1.200 1.200 1.040 1.080 10,950 +0.04(+3.85%)
Apr 23, 2010 1.040 1.040 1.040 1.040 1,000 +0.00(+0.01%)
Apr 22, 2010 1.020 1.040 1.000 1.040 9,620 -0.00(-0.01%)
Apr 21, 2010 1.020 1.040 1.010 1.040 11,450 -0.02(-1.89%)
Apr 20, 2010 1.010 1.060 1.010 1.060 10,449 -0.02(-1.84%)
Apr 19, 2010 1.090 1.100 1.010 1.080 5,600 +0.03(+2.85%)
Apr 16, 2010 1.090 1.090 1.010 1.050 20,845 -0.01(-0.94%)
Apr 15, 2010 1.050 1.080 1.030 1.060 7,400 -0.02(-1.85%)
Apr 14, 2010 1.060 1.080 1.030 1.080 1,500 +0.01(+0.93%)
Apr 13, 2010 1.060 1.130 1.060 1.070 4,450 +0.00(+0.00%)
Apr 12, 2010 1.020 1.070 1.010 1.070 5,300 -0.01(-0.93%)
Apr 09, 2010 1.090 1.090 1.010 1.080 17,049 -0.01(-0.92%)
Apr 08, 2010 1.090 1.090 1.090 1.090 200 +0.00(+0.00%)
Apr 07, 2010 1.090 1.090 1.090 1.090 1,200 +0.00(+0.00%)
Apr 06, 2010 1.090 1.090 1.090 1.090 2,190 +0.00(+0.00%)
Apr 05, 2010 1.080 1.090 1.080 1.090 1,700 +0.01(+0.93%)
Apr 01, 2010 1.190 1.080 1.080 1.080 12,400 +0.02(+1.88%)
Mar 31, 2010 1.070 1.090 1.050 1.060 4,038 -0.04(-3.62%)
Mar 30, 2010 1.080 1.100 1.050 1.100 8,450 -0.01(-0.91%)
Mar 29, 2010 1.060 1.120 1.020 1.110 9,679 +0.07(+6.72%)
Mar 26, 2010 1.100 1.130 1.010 1.040 7,149 -0.01(-0.94%)
Mar 25, 2010 1.100 1.100 1.000 1.050 28,703 -0.07(-6.25%)
Mar 24, 2010 1.150 1.160 1.100 1.120 16,049 -0.03(-2.61%)
Mar 23, 2010 1.150 1.160 1.140 1.150 5,974 +0.02(+1.77%)
Mar 22, 2010 1.070 1.130 1.030 1.130 19,194 +0.01(+0.90%)
Mar 18, 2010 1.120 1.120 1.120 1.120 0 -0.03(-2.62%)
Mar 17, 2010 1.100 1.150 1.080 1.150 7,000 +0.08(+7.48%)
Mar 16, 2010 1.090 1.090 1.070 1.070 4,200 -0.03(-2.73%)
Mar 15, 2010 1.100 1.140 1.100 1.100 8,845 +0.00(+0.00%)
Mar 12, 2010 1.100 1.150 1.050 1.100 6,950 +0.00(+0.00%)
Mar 11, 2010 1.080 1.100 1.050 1.100 4,000 +0.02(+1.85%)
Mar 10, 2010 1.080 1.080 1.050 1.080 11,100 -0.01(-0.92%)
Mar 09, 2010 1.080 1.090 1.070 1.090 5,413 +0.01(+0.93%)
Mar 08, 2010 1.070 1.080 1.010 1.080 15,097 +0.03(+2.86%)
Mar 05, 2010 1.050 1.050 1.050 1.050 400 +0.00(+0.00%)
Mar 04, 2010 0.9800 1.050 0.9800 1.050 4,952 +0.02(+1.94%)
Mar 03, 2010 1.020 1.030 1.020 1.030 3,300 +0.01(+0.98%)
Mar 01, 2010 1.030 1.020 1.020 1.020 13,500 -0.03(-2.86%)
Feb 26, 2010 1.010 1.050 1.000 1.050 9,552 -0.02(-1.87%)
Feb 25, 2010 1.040 1.090 1.010 1.070 6,011 -0.02(-1.83%)
Feb 24, 2010 1.090 1.090 1.090 1.090 100 +0.00(+0.00%)
Feb 23, 2010 1.090 1.100 1.090 1.090 399 -0.01(-0.91%)
Feb 22, 2010 1.010 1.109 1.010 1.100 1,100 +0.04(+3.77%)
Feb 19, 2010 1.020 1.060 1.010 1.060 2,600 +0.01(+0.94%)
Feb 18, 2010 1.050 1.050 1.050 1.050 100 -0.04(-4.10%)
Feb 17, 2010 1.080 1.095 1.050 1.095 1,150 -0.02(-1.35%)
Feb 16, 2010 1.100 1.112 1.100 1.110 8,082 +0.03(+2.78%)
Feb 12, 2010 1.050 1.080 1.080 1.080 400 -0.02(-1.82%)
Feb 11, 2010 1.100 1.200 1.100 1.100 300 +0.04(+3.77%)
Feb 10, 2010 1.020 1.060 1.020 1.060 1,500 +0.00(+0.00%)
Feb 08, 2010 1.030 1.060 1.060 1.060 500 +0.01(+0.95%)
Feb 05, 2010 1.008 1.050 1.008 1.050 2,299 +0.00(+0.00%)
Feb 04, 2010 1.030 1.240 0.9300 1.050 28,967 -0.02(-1.87%)
Feb 02, 2010 1.060 1.070 1.070 1.070 3,500 -0.02(-1.92%)
Feb 01, 2010 0.9100 1.160 0.9100 1.091 29,498 +0.03(+2.92%)
Jan 29, 2010 1.090 1.090 1.000 1.060 18,900 +0.01(+0.95%)
Jan 28, 2010 1.040 1.050 1.000 1.050 7,300 -0.04(-3.67%)
Jan 27, 2010 1.040 1.090 0.9700 1.090 12,480 +0.00(+0.00%)
Jan 26, 2010 1.130 1.130 1.000 1.090 19,700 -0.04(-3.20%)
Jan 25, 2010 1.160 1.160 1.040 1.126 4,225 -0.03(-2.93%)
Jan 21, 2010 1.220 1.160 1.160 1.160 3,500 +0.06(+5.45%)
Jan 20, 2010 1.100 1.100 1.100 1.100 1,650 +0.00(+0.00%)
Jan 19, 2010 1.180 1.180 1.080 1.100 3,702 -0.03(-2.57%)
Jan 15, 2010 1.100 1.129 1.129 1.129 2,400 -0.02(-1.83%)
Jan 14, 2010 1.100 1.150 1.100 1.150 2,950 +0.03(+2.68%)
Jan 13, 2010 1.090 1.120 1.090 1.120 1,400 -0.01(-1.32%)
Jan 12, 2010 1.110 1.140 1.097 1.135 7,200 -0.02(-1.31%)
Jan 11, 2010 1.150 1.150 1.150 1.150 700 +0.00(+0.01%)
Jan 07, 2010 1.200 1.150 1.150 1.150 2,400 +0.01(+0.88%)
Jan 06, 2010 1.120 1.190 1.120 1.140 1,900 -0.05(-4.20%)
Jan 05, 2010 1.200 1.200 1.110 1.190 3,000 +0.05(+4.39%)
Dec 31, 2009 1.140 1.140 1.140 1.140 0 +0.04(+3.64%)
Dec 30, 2009 1.130 1.130 1.060 1.100 1,750 -0.08(-6.78%)
Dec 29, 2009 1.130 1.180 1.000 1.180 16,512 +0.05(+4.42%)
Dec 28, 2009 1.180 1.200 1.100 1.130 15,801 -0.01(-0.88%)
Dec 24, 2009 1.140 1.140 1.140 1.140 5,300 +0.02(+1.79%)
Dec 23, 2009 1.170 1.190 1.120 1.120 16,598 -0.03(-2.61%)
Dec 22, 2009 1.100 1.250 1.100 1.150 15,370 +0.07(+6.48%)
Dec 21, 2009 1.050 1.080 1.020 1.080 11,176 +0.03(+2.86%)
Dec 18, 2009 1.010 1.050 1.010 1.050 3,300 +0.02(+1.94%)
Dec 17, 2009 0.9700 1.030 0.9700 1.030 3,200 +0.04(+4.04%)
Dec 16, 2009 1.020 1.020 0.9900 0.9900 14,500 -0.03(-2.94%)
Dec 15, 2009 0.9700 1.020 0.9700 1.020 14,620 +0.01(+0.99%)
Dec 14, 2009 1.000 1.010 0.9700 1.010 6,700 +0.01(+1.00%)
Dec 11, 2009 1.020 1.020 0.9900 1.000 7,000 -0.02(-1.77%)
Dec 10, 2009 1.000 1.020 0.9800 1.018 9,162 -0.02(-2.12%)
Dec 09, 2009 1.010 1.040 1.000 1.040 12,692 -0.01(-0.94%)
Dec 08, 2009 1.000 1.050 1.000 1.050 11,400 +0.05(+4.99%)
Dec 07, 2009 1.000 1.000 0.9901 1.000 8,459 -0.04(-3.85%)
Dec 04, 2009 1.040 1.040 1.000 1.040 8,950 +0.00(+0.00%)
Dec 03, 2009 1.000 1.040 0.9890 1.040 18,780 -0.01(-0.95%)
Dec 02, 2009 1.000 1.100 1.000 1.050 10,800 +0.06(+6.06%)
Dec 01, 2009 1.040 1.040 0.9700 0.9900 6,716 -0.05(-4.81%)
Nov 30, 2009 0.9600 1.040 0.9600 1.040 7,999 +0.05(+5.05%)
Nov 27, 2009 0.9700 0.9900 0.9700 0.9900 375 -0.02(-1.98%)
Nov 25, 2009 1.020 1.020 1.010 1.010 1,700 +0.00(+0.00%)
Nov 24, 2009 0.9700 1.020 0.9500 1.010 14,399 +0.07(+7.45%)
Nov 23, 2009 0.9500 0.9500 0.9300 0.9400 23,675 -0.01(-1.05%)
Nov 20, 2009 0.9800 0.9900 0.9400 0.9500 14,241 -0.01(-1.04%)
Nov 19, 2009 0.9500 0.9700 0.9400 0.9600 20,400 +0.00(+0.00%)
Nov 18, 2009 1.000 1.020 0.9400 0.9600 39,420 -0.01(-1.03%)
Nov 17, 2009 0.9700 0.9700 0.9499 0.9700 19,197 -0.02(-2.02%)
Nov 16, 2009 0.9500 0.9980 0.9500 0.9900 10,676 -0.01(-1.00%)
Nov 13, 2009 0.9800 1.000 0.9711 1.000 1,800 -0.01(-0.99%)
Nov 12, 2009 1.050 1.050 0.9700 1.010 26,290 -0.01(-0.98%)
Nov 11, 2009 1.100 1.100 0.9699 1.020 162,160 -0.23(-18.40%)
Nov 10, 2009 1.180 1.250 1.170 1.250 10,515 +0.02(+1.63%)
Nov 09, 2009 1.200 1.230 1.200 1.230 9,926 +0.03(+2.50%)
Nov 06, 2009 1.220 1.220 1.180 1.200 2,825 +0.00(+0.00%)
Nov 05, 2009 1.180 1.200 1.180 1.200 2,400 +0.02(+1.69%)
Nov 04, 2009 1.180 1.180 1.180 1.180 1,300 +0.01(+0.85%)
Nov 03, 2009 1.170 1.172 1.170 1.170 4,400 +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.