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, 2004 3.050 3.150 3.050 3.150 2,700 +0.06(+1.94%)
Oct 28, 2004 3.090 3.090 3.090 3.090 100 +0.00(+0.00%)
Oct 27, 2004 3.040 3.090 3.040 3.090 2,200 +0.04(+1.31%)
Oct 26, 2004 3.000 3.050 3.000 3.050 1,200 +0.10(+3.39%)
Oct 25, 2004 2.950 2.950 2.910 2.950 5,300 -0.04(-1.34%)
Oct 22, 2004 3.050 3.050 2.950 2.990 1,600 -0.04(-1.32%)
Oct 21, 2004 3.030 3.030 3.030 3.030 200 +0.03(+1.00%)
Oct 20, 2004 3.000 3.000 3.000 3.000 1,000 -0.05(-1.64%)
Oct 19, 2004 3.050 3.050 3.050 3.050 200 -0.05(-1.61%)
Oct 18, 2004 3.110 3.110 3.100 3.100 300 -0.06(-1.90%)
Oct 15, 2004 3.160 3.160 3.160 3.160 200 +0.01(+0.32%)
Oct 14, 2004 3.150 3.150 3.150 3.150 100 -0.03(-0.94%)
Oct 13, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 12, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 11, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 08, 2004 3.190 3.200 3.180 3.180 2,400 +0.04(+1.27%)
Oct 07, 2004 3.140 3.140 3.140 3.140 100 -0.01(-0.32%)
Oct 06, 2004 3.100 3.150 3.080 3.150 3,900 +0.10(+3.28%)
Oct 05, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 04, 2004 2.970 3.100 2.970 3.050 3,600 +0.10(+3.39%)
Oct 01, 2004 2.780 2.950 2.780 2.950 16,400 +0.10(+3.51%)
Sep 30, 2004 2.800 2.850 2.800 2.850 2,000 +0.05(+1.79%)
Sep 29, 2004 2.950 2.950 2.800 2.800 5,500 -0.10(-3.45%)
Sep 28, 2004 2.950 2.950 2.900 2.900 2,000 -0.10(-3.33%)
Sep 27, 2004 3.050 3.050 2.950 3.000 7,500 +0.05(+1.69%)
Sep 24, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 23, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 22, 2004 2.900 2.950 2.900 2.950 1,800 +0.00(+0.00%)
Sep 21, 2004 3.000 3.000 2.650 2.950 44,600 -0.16(-5.14%)
Sep 20, 2004 3.150 3.150 3.110 3.110 2,800 +0.06(+1.97%)
Sep 17, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 16, 2004 3.050 3.050 3.050 3.050 1,100 +0.00(+0.00%)
Sep 15, 2004 3.100 3.100 3.050 3.050 2,600 -0.05(-1.61%)
Sep 14, 2004 3.100 3.100 3.100 3.100 700 -0.05(-1.59%)
Sep 13, 2004 3.200 3.200 3.110 3.150 3,800 +0.00(+0.00%)
Sep 10, 2004 3.160 3.160 3.150 3.150 1,000 -0.05(-1.56%)
Sep 09, 2004 3.200 3.200 3.200 3.200 5,300 +0.03(+0.95%)
Sep 08, 2004 3.170 3.170 3.170 3.170 5,000 -0.03(-0.94%)
Sep 07, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 03, 2004 3.200 3.200 3.200 3.200 1,000 -0.05(-1.54%)
Sep 02, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 01, 2004 3.250 3.250 3.200 3.250 9,300 +0.00(+0.00%)
Aug 31, 2004 3.300 3.300 3.250 3.250 2,100 +0.00(+0.00%)
Aug 30, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 27, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 26, 2004 3.250 3.250 3.250 3.250 800 +0.00(+0.00%)
Aug 25, 2004 3.250 3.250 3.250 3.250 2,400 +0.00(+0.00%)
Aug 24, 2004 3.250 3.250 3.250 3.250 300 -0.10(-2.99%)
Aug 23, 2004 3.300 3.350 3.300 3.350 3,200 +0.03(+0.90%)
Aug 20, 2004 3.270 3.320 3.270 3.320 1,500 +0.02(+0.61%)
Aug 19, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 18, 2004 3.250 3.350 3.250 3.300 9,900 +0.01(+0.30%)
Aug 17, 2004 3.300 3.300 3.200 3.290 5,700 +0.04(+1.23%)
Aug 16, 2004 3.250 3.250 3.150 3.250 9,700 +0.00(+0.00%)
Aug 13, 2004 3.250 3.260 3.250 3.250 2,000 +0.09(+2.85%)
Aug 12, 2004 2.900 3.350 2.900 3.160 21,000 +0.31(+10.88%)
Aug 11, 2004 2.850 2.850 2.850 2.850 500 -0.05(-1.72%)
Aug 10, 2004 2.900 2.900 2.900 2.900 500 -0.03(-1.02%)
Aug 09, 2004 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 06, 2004 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 05, 2004 2.900 2.930 2.880 2.930 1,700 -0.02(-0.68%)
Aug 04, 2004 2.950 2.950 2.950 2.950 700 +0.05(+1.72%)
Aug 03, 2004 2.900 2.900 2.900 2.900 200 +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.