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 31, 2012 1.100 1.130 1.100 1.100 13,759 -0.10(-8.67%)
Oct 26, 2012 1.200 1.204 1.204 1.204 700 -0.04(-3.51%)
Oct 22, 2012 1.160 1.248 1.248 1.248 2,200 +0.10(+9.18%)
Oct 10, 2012 1.143 1.143 1.143 1.143 0 -0.02(-1.58%)
Oct 09, 2012 1.180 1.180 1.162 1.162 300 -0.07(-5.57%)
Oct 08, 2012 1.221 1.238 1.221 1.230 600 +0.00(+0.01%)
Oct 04, 2012 1.230 1.230 1.230 1.230 0 -0.02(-1.60%)
Oct 03, 2012 1.190 1.250 1.120 1.250 11,800 +0.09(+7.76%)
Oct 02, 2012 1.080 1.252 1.070 1.160 127,854 +0.10(+9.43%)
Sep 28, 2012 1.060 1.060 1.060 1.060 0 +0.02(+1.91%)
Sep 26, 2012 1.020 1.040 1.040 1.040 12,400 +0.03(+2.98%)
Sep 25, 2012 1.050 1.050 1.010 1.010 2,327 -0.09(-8.18%)
Sep 21, 2012 1.100 1.100 1.100 1.100 500 +0.03(+2.45%)
Sep 20, 2012 1.074 1.074 1.074 1.074 900 +0.03(+3.04%)
Sep 19, 2012 1.060 1.060 1.042 1.042 400 +0.01(+1.17%)
Sep 18, 2012 1.030 1.030 1.030 1.030 900 +0.02(+1.98%)
Sep 17, 2012 1.020 1.020 1.000 1.010 7,400 +0.00(+0.00%)
Sep 14, 2012 0.9900 1.040 0.9801 1.010 40,306 -0.09(-8.18%)
Sep 13, 2012 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Sep 12, 2012 1.100 1.100 1.100 1.100 1,200 +0.00(+0.00%)
Sep 11, 2012 1.060 1.100 1.060 1.100 2,100 +0.01(+0.93%)
Sep 10, 2012 1.090 1.090 1.060 1.090 1,272 +0.01(+0.92%)
Sep 07, 2012 1.050 1.080 1.050 1.080 480 +0.03(+2.86%)
Sep 06, 2012 1.010 1.050 1.010 1.050 900 +0.05(+5.00%)
Sep 05, 2012 1.050 1.100 1.000 1.000 15,200 +0.00(+0.01%)
Aug 24, 2012 1.000 0.9999 0.9999 0.9999 19,900 +0.02(+2.01%)
Aug 21, 2012 1.000 0.9802 0.9802 0.9802 5,300 -0.02(-1.98%)
Aug 20, 2012 0.9978 1.000 0.9978 1.000 1,500 -0.01(-0.99%)
Aug 17, 2012 1.020 1.020 1.010 1.010 400 -0.02(-1.94%)
Aug 16, 2012 0.9900 1.030 0.9600 1.030 7,299 +0.03(+3.00%)
Aug 15, 2012 1.010 1.020 1.000 1.000 4,900 +0.02(+2.04%)
Aug 14, 2012 0.9900 1.008 0.9420 0.9800 10,989 -0.02(-2.11%)
Aug 13, 2012 1.020 1.020 1.000 1.001 1,708 -0.02(-1.85%)
Aug 10, 2012 1.030 1.030 0.9999 1.020 567 -0.02(-1.92%)
Aug 09, 2012 1.040 1.040 0.9900 1.040 3,400 -0.02(-1.89%)
Aug 08, 2012 1.060 1.080 1.060 1.060 1,898 +0.04(+3.92%)
Aug 07, 2012 1.030 1.070 0.9906 1.020 4,501 +0.01(+0.99%)
Aug 06, 2012 0.9500 1.010 0.8600 1.010 3,200 +0.01(+1.00%)
Aug 03, 2012 1.010 1.010 1.000 1.000 700 -0.05(-4.76%)
Aug 02, 2012 1.110 1.120 1.000 1.050 25,668 -0.05(-4.55%)
Aug 01, 2012 1.120 1.120 1.100 1.100 2,500 +0.01(+0.92%)
Jul 31, 2012 0.9100 1.090 0.8900 1.090 2,342 +0.20(+22.47%)
Jul 30, 2012 0.9087 0.9087 0.8500 0.8900 4,106 -0.02(-2.32%)
Jul 27, 2012 0.9100 1.010 0.9100 0.9111 14,500 -0.03(-3.69%)
Jul 26, 2012 0.9500 0.9500 0.9100 0.9460 15,121 -0.02(-2.47%)
Jul 25, 2012 0.9700 1.000 0.9400 0.9700 45,581 -0.03(-3.00%)
Jul 24, 2012 1.000 1.000 1.000 1.000 1,601 +0.00(+0.01%)
Jul 23, 2012 1.040 1.040 0.9500 0.9999 95,592 -0.10(-9.10%)
Jul 19, 2012 1.100 1.100 1.100 1.100 4,000 -0.05(-4.35%)
Jul 18, 2012 1.160 1.160 1.150 1.150 945 -0.05(-4.17%)
Jul 17, 2012 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Jul 14, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 13, 2012 1.190 1.200 1.190 1.200 10,000 +0.01(+0.84%)
Jul 09, 2012 1.190 1.190 1.190 1.190 0 +0.03(+2.58%)
Jul 06, 2012 1.160 1.160 1.160 1.160 500 +0.00(+0.01%)
Jul 05, 2012 1.170 1.170 1.160 1.160 1,287 -0.04(-3.33%)
Jul 02, 2012 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 29, 2012 1.200 1.200 1.200 1.200 5,100 +0.00(+0.00%)
Jun 28, 2012 1.150 1.200 1.150 1.200 200 +0.05(+4.35%)
Jun 27, 2012 1.150 1.150 1.150 1.150 4,618 +0.01(+0.88%)
Jun 26, 2012 1.140 1.140 1.140 1.140 200 +0.00(+0.00%)
Jun 22, 2012 1.140 1.140 1.140 1.140 5,000 +0.00(+0.00%)
Jun 21, 2012 1.240 1.240 1.140 1.140 19,931 -0.12(-9.52%)
Jun 20, 2012 1.260 1.280 1.260 1.260 15,787 +0.04(+3.28%)
Jun 19, 2012 1.140 1.220 1.140 1.220 13,308 +0.07(+6.09%)
Jun 18, 2012 1.170 1.170 1.120 1.150 1,388 -0.03(-2.54%)
Jun 15, 2012 1.120 1.180 1.120 1.180 1,092 +0.06(+5.36%)
Jun 14, 2012 1.150 1.150 1.120 1.120 6,699 +0.02(+1.82%)
Jun 13, 2012 1.060 1.130 1.060 1.100 4,600 +0.05(+4.76%)
Jun 12, 2012 1.050 1.050 1.050 1.050 2,287 +0.05(+5.00%)
Jun 11, 2012 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
Jun 08, 2012 1.010 1.050 1.010 1.050 8,000 +0.04(+3.96%)
Jun 06, 2012 0.9800 1.010 1.010 1.010 3,500 +0.01(+1.00%)
Jun 05, 2012 1.020 1.030 1.000 1.000 2,386 -0.02(-1.95%)
Jun 01, 2012 1.010 1.020 1.010 1.020 32,936 -0.01(-0.98%)
May 31, 2012 1.010 1.030 1.010 1.030 2,380 +0.03(+3.01%)
May 30, 2012 1.030 1.030 0.9900 0.9999 2,924 -0.02(-1.97%)
May 29, 2012 1.010 1.040 0.9900 1.020 32,174 +0.02(+2.00%)
May 25, 2012 1.020 1.020 1.000 1.000 11,031 +0.00(+0.00%)
May 24, 2012 1.040 1.040 1.000 1.000 6,617 +0.00(+0.00%)
May 23, 2012 1.180 1.180 0.9998 1.000 34,020 -0.15(-13.04%)
May 22, 2012 1.050 1.150 1.050 1.150 6,045 +0.14(+13.85%)
May 21, 2012 0.9701 1.020 0.9701 1.010 8,492 +0.01(+1.00%)
May 18, 2012 1.070 1.070 1.000 1.000 5,470 -0.09(-8.26%)
May 17, 2012 0.9900 1.110 0.9900 1.090 24,946 +0.11(+11.11%)
May 16, 2012 0.9400 1.126 0.9400 0.9810 77,377 -0.07(-6.57%)
May 15, 2012 1.120 1.120 1.050 1.050 26,706 -0.10(-8.70%)
May 14, 2012 1.130 1.150 1.100 1.150 9,386 +0.00(+0.00%)
May 11, 2012 1.150 1.160 1.150 1.150 900 -0.03(-2.54%)
May 10, 2012 1.180 1.199 1.130 1.180 900 +0.05(+4.52%)
May 09, 2012 1.150 1.150 1.100 1.129 37,107 -0.03(-2.67%)
May 08, 2012 1.180 1.180 1.160 1.160 5,376 -0.04(-3.33%)
May 07, 2012 1.260 1.260 1.180 1.200 10,790 -0.09(-6.97%)
May 04, 2012 1.250 1.290 1.250 1.290 4,090 +0.09(+7.49%)
May 03, 2012 1.160 1.200 1.160 1.200 2,109 +0.03(+2.56%)
May 02, 2012 1.160 1.180 1.160 1.170 3,705 -0.06(-4.88%)
May 01, 2012 1.190 1.270 1.180 1.230 17,668 +0.03(+2.50%)
Apr 30, 2012 1.240 1.240 1.130 1.200 51,570 +0.01(+0.84%)
Apr 27, 2012 1.200 1.200 1.190 1.190 300 -0.01(-0.83%)
Apr 26, 2012 1.150 1.200 1.150 1.200 8,900 +0.05(+4.35%)
Apr 24, 2012 1.170 1.150 1.150 1.150 7,700 -0.03(-2.54%)
Apr 23, 2012 1.220 1.252 1.180 1.180 20,759 -0.04(-3.28%)
Apr 20, 2012 1.200 1.220 1.190 1.220 14,600 +0.02(+1.98%)
Apr 19, 2012 1.220 1.220 1.196 1.196 3,950 -0.01(-0.97%)
Apr 18, 2012 1.220 1.220 1.208 1.208 15,400 -0.01(-0.98%)
Apr 17, 2012 1.170 1.220 1.170 1.220 17,200 +0.05(+4.27%)
Apr 16, 2012 1.200 1.200 1.160 1.170 14,090 -0.08(-6.40%)
Apr 13, 2012 1.260 1.270 1.250 1.250 3,000 +0.00(+0.00%)
Apr 12, 2012 1.260 1.260 1.250 1.250 2,854 +0.00(+0.00%)
Apr 11, 2012 1.230 1.250 1.160 1.250 10,830 +0.04(+3.48%)
Apr 09, 2012 1.280 1.208 1.208 1.208 19,300 -0.06(-4.89%)
Apr 05, 2012 1.320 1.320 1.270 1.270 1,200 -0.07(-4.88%)
Apr 04, 2012 1.310 1.335 1.310 1.335 500 -0.01(-1.10%)
Apr 03, 2012 1.240 1.400 1.230 1.350 78,877 +0.00(+0.00%)
Apr 02, 2012 1.230 1.350 1.230 1.350 1,150 +0.13(+10.66%)
Mar 30, 2012 1.310 1.310 1.220 1.220 20,015 -0.12(-8.96%)
Mar 29, 2012 1.340 1.340 1.340 1.340 300 -0.01(-0.74%)
Mar 28, 2012 1.310 1.350 1.310 1.350 2,500 +0.09(+7.14%)
Mar 27, 2012 1.350 1.350 1.260 1.260 51,963 -0.03(-2.32%)
Mar 26, 2012 1.230 1.290 1.230 1.290 2,310 +0.08(+7.00%)
Mar 23, 2012 1.320 1.350 1.206 1.206 25,858 -0.04(-3.56%)
Mar 22, 2012 1.250 1.250 1.160 1.250 6,599 -0.07(-5.30%)
Mar 21, 2012 1.310 1.320 1.310 1.320 200 +0.02(+1.54%)
Mar 20, 2012 1.290 1.300 1.280 1.300 4,730 +0.00(+0.00%)
Mar 19, 2012 1.420 1.430 1.300 1.300 18,766 -0.08(-5.79%)
Mar 16, 2012 1.360 1.380 1.360 1.380 1,167 +0.05(+3.75%)
Mar 14, 2012 1.350 1.330 1.330 1.330 1,000 -0.02(-1.47%)
Mar 13, 2012 1.350 1.350 1.350 1.350 58,593 -0.00(-0.01%)
Mar 12, 2012 1.370 1.380 1.350 1.350 5,000 +0.00(+0.00%)
Mar 09, 2012 1.320 1.350 1.320 1.350 2,291 +0.06(+4.65%)
Mar 08, 2012 1.290 1.290 1.290 1.290 328 -0.01(-0.77%)
Mar 07, 2012 1.340 1.340 1.300 1.300 2,200 -0.00(-0.01%)
Mar 06, 2012 1.340 1.380 1.300 1.300 5,844 -0.06(-4.40%)
Mar 05, 2012 1.380 1.380 1.320 1.360 3,958 -0.00(-0.01%)
Mar 02, 2012 1.360 1.360 1.270 1.360 5,496 -0.02(-1.44%)
Mar 01, 2012 1.310 1.380 1.310 1.380 1,300 +0.02(+1.47%)
Feb 28, 2012 1.380 1.360 1.360 1.360 1,300 -0.05(-3.47%)
Feb 27, 2012 1.340 1.409 1.340 1.409 3,758 +0.09(+6.73%)
Feb 24, 2012 1.360 1.380 1.320 1.320 748 -0.04(-3.08%)
Feb 23, 2012 1.390 1.390 1.360 1.362 4,900 -0.03(-1.94%)
Feb 21, 2012 1.389 1.389 1.389 1.389 0 -0.01(-0.79%)
Feb 17, 2012 1.400 1.400 1.400 1.400 100 +0.08(+6.06%)
Feb 16, 2012 1.330 1.330 1.320 1.320 412 -0.03(-2.22%)
Feb 14, 2012 1.360 1.350 1.350 1.350 900 -0.05(-3.57%)
Feb 13, 2012 1.390 1.403 1.331 1.400 3,000 +0.03(+1.89%)
Feb 10, 2012 1.374 1.374 1.374 1.374 100 -0.05(-3.24%)
Feb 09, 2012 1.430 1.450 1.420 1.420 9,257 -0.01(-0.77%)
Feb 08, 2012 1.440 1.440 1.430 1.431 3,000 -0.05(-3.31%)
Feb 07, 2012 1.450 1.480 1.440 1.480 51,596 +0.03(+2.06%)
Feb 06, 2012 1.460 1.562 1.450 1.450 21,306 -0.04(-2.68%)
Feb 03, 2012 1.390 1.500 1.380 1.490 24,708 +0.10(+7.19%)
Feb 02, 2012 1.380 1.390 1.380 1.390 6,901 -0.03(-2.11%)
Feb 01, 2012 1.370 1.420 1.330 1.420 13,200 +0.03(+2.15%)
Jan 31, 2012 1.370 1.390 1.370 1.390 350 -0.01(-0.71%)
Jan 27, 2012 1.400 1.400 1.400 1.400 0 +0.06(+4.48%)
Jan 26, 2012 1.340 1.340 1.340 1.340 500 -0.02(-1.47%)
Jan 25, 2012 1.410 1.410 1.360 1.360 13,275 -0.03(-2.16%)
Jan 24, 2012 1.390 1.500 1.390 1.390 9,431 +0.04(+2.96%)
Jan 23, 2012 1.320 1.370 1.320 1.350 6,543 +0.00(+0.00%)
Jan 20, 2012 1.360 1.390 1.350 1.350 3,972 +0.00(+0.00%)
Jan 19, 2012 1.350 1.350 1.350 1.350 5,062 +0.01(+0.79%)
Jan 18, 2012 1.310 1.339 1.250 1.339 6,359 +0.04(+3.03%)
Jan 17, 2012 1.310 1.310 1.300 1.300 1,300 -0.02(-1.52%)
Jan 13, 2012 1.320 1.320 1.310 1.320 5,927 +0.00(+0.00%)
Jan 12, 2012 1.290 1.320 1.290 1.320 12,421 +0.06(+4.76%)
Jan 11, 2012 1.260 1.260 1.260 1.260 100 +0.04(+3.28%)
Jan 09, 2012 1.240 1.220 1.220 1.220 600 -0.08(-6.15%)
Jan 06, 2012 1.300 1.300 1.290 1.300 6,750 +0.00(+0.00%)
Jan 05, 2012 1.280 1.300 1.280 1.300 2,799 +0.08(+6.56%)
Jan 04, 2012 1.220 1.220 1.220 1.220 335 +0.00(+0.21%)
Dec 30, 2011 1.190 1.300 1.130 1.218 10,404 +0.06(+5.59%)
Dec 29, 2011 1.150 1.160 1.130 1.153 4,900 +0.00(+0.26%)
Dec 28, 2011 1.180 1.200 1.130 1.150 13,557 -0.15(-11.20%)
Dec 27, 2011 1.300 1.300 1.250 1.295 9,435 -0.01(-0.38%)
Dec 23, 2011 1.300 1.300 1.300 1.300 300 +0.05(+4.00%)
Dec 21, 2011 1.240 1.270 1.230 1.250 8,984 +0.01(+0.81%)
Dec 19, 2011 1.240 1.240 1.240 1.240 0 +0.04(+3.33%)
Dec 16, 2011 1.200 1.200 1.200 1.200 2,000 +0.05(+4.35%)
Dec 15, 2011 1.240 1.240 1.140 1.150 5,141 -0.05(-4.17%)
Dec 14, 2011 1.200 1.200 1.200 1.200 700 +0.05(+4.35%)
Dec 13, 2011 1.150 1.150 1.150 1.150 100 -0.01(-0.86%)
Dec 12, 2011 1.250 1.250 1.160 1.160 600 -0.04(-3.33%)
Dec 09, 2011 1.200 1.230 1.200 1.200 1,100 +0.00(+0.00%)
Dec 07, 2011 1.160 1.200 1.200 1.200 600 +0.00(+0.00%)
Dec 06, 2011 1.200 1.200 1.200 1.200 500 -0.05(-3.99%)
Dec 05, 2011 1.200 1.250 1.140 1.250 2,500 -0.05(-3.85%)
Dec 02, 2011 1.260 1.300 1.200 1.300 1,300 +0.10(+8.33%)
Dec 01, 2011 1.120 1.200 1.120 1.200 2,566 +0.04(+3.44%)
Nov 30, 2011 1.140 1.160 1.080 1.160 8,320 +0.02(+1.76%)
Nov 29, 2011 1.130 1.150 1.130 1.140 5,200 +0.04(+3.64%)
Nov 28, 2011 1.090 1.100 1.090 1.100 1,301 -0.04(-3.51%)
Nov 23, 2011 1.080 1.140 1.140 1.140 3,000 +0.06(+5.56%)
Nov 22, 2011 1.100 1.130 1.050 1.080 1,200 -0.01(-0.92%)
Nov 21, 2011 1.100 1.130 1.020 1.090 22,000 -0.04(-3.54%)
Nov 18, 2011 1.130 1.130 1.100 1.130 5,213 +0.02(+1.80%)
Nov 17, 2011 1.110 1.120 1.100 1.110 7,450 +0.00(+0.00%)
Nov 16, 2011 1.110 1.110 1.105 1.110 3,400 -0.03(-2.63%)
Nov 15, 2011 1.140 1.140 1.140 1.140 200 +0.00(+0.00%)
Nov 14, 2011 1.200 1.210 1.050 1.140 36,344 -0.12(-9.52%)
Nov 11, 2011 1.260 1.260 1.260 1.260 100 -0.04(-3.08%)
Nov 09, 2011 1.260 1.300 1.300 1.300 1,900 +0.03(+2.36%)
Nov 08, 2011 1.250 1.271 1.250 1.270 4,952 -0.02(-1.55%)
Nov 07, 2011 1.330 1.389 1.271 1.290 1,243 -0.05(-3.73%)
Nov 03, 2011 1.280 1.340 1.340 1.340 5,300 +0.10(+7.72%)
Nov 02, 2011 1.240 1.258 1.200 1.244 2,413 +0.00(+0.32%)
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.