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, 2018 0.9300 1.148 0.8300 1.000 405,970 +0.12(+13.29%)
Oct 30, 2018 0.8576 0.8955 0.8250 0.8827 28,459 +0.02(+2.63%)
Oct 29, 2018 0.9235 0.9235 0.8401 0.8601 21,086 -0.02(-2.26%)
Oct 26, 2018 1.010 1.040 0.8600 0.8800 147,900 -0.13(-12.87%)
Oct 25, 2018 1.030 1.250 1.010 1.010 917,471 -0.01(-0.98%)
Oct 24, 2018 1.030 1.093 1.010 1.020 48,525 -0.08(-7.27%)
Oct 23, 2018 1.100 1.100 1.010 1.100 41,113 -0.01(-0.90%)
Oct 22, 2018 1.120 1.130 1.110 1.110 8,764 -0.01(-0.89%)
Oct 19, 2018 1.130 1.150 1.110 1.120 18,900 +0.00(+0.00%)
Oct 18, 2018 1.110 1.140 1.110 1.120 13,956 +0.00(+0.00%)
Oct 17, 2018 1.160 1.160 1.110 1.120 29,162 -0.04(-3.10%)
Oct 16, 2018 1.120 1.180 1.110 1.156 59,628 +0.02(+1.39%)
Oct 15, 2018 1.190 1.190 1.100 1.140 30,663 -0.02(-1.72%)
Oct 12, 2018 1.240 1.240 1.130 1.160 18,600 +0.00(+0.00%)
Oct 11, 2018 1.150 1.180 1.121 1.160 46,050 +0.03(+2.65%)
Oct 10, 2018 1.180 1.190 1.130 1.130 36,793 -0.05(-4.24%)
Oct 09, 2018 1.300 1.300 1.180 1.180 59,792 -0.02(-1.67%)
Oct 08, 2018 1.210 1.275 1.200 1.200 12,819 -0.03(-2.44%)
Oct 05, 2018 1.360 1.360 1.210 1.230 50,700 -0.09(-6.81%)
Oct 04, 2018 1.310 1.350 1.280 1.320 68,567 +0.02(+1.53%)
Oct 03, 2018 1.250 1.310 1.220 1.300 66,961 +0.06(+4.84%)
Oct 02, 2018 1.230 1.280 1.200 1.240 94,245 +0.02(+1.64%)
Oct 01, 2018 1.270 1.300 1.150 1.220 62,747 -0.03(-2.40%)
Sep 28, 2018 1.190 1.470 1.150 1.250 669,700 +0.07(+5.93%)
Sep 27, 2018 1.210 1.210 1.140 1.180 46,684 +0.01(+0.85%)
Sep 26, 2018 1.130 1.210 1.130 1.170 36,962 +0.03(+2.63%)
Sep 25, 2018 1.120 1.180 1.120 1.140 33,690 +0.00(+0.00%)
Sep 24, 2018 1.110 1.180 1.110 1.140 47,001 -0.08(-6.56%)
Sep 21, 2018 1.160 1.220 1.110 1.220 77,500 +0.07(+6.09%)
Sep 20, 2018 1.170 1.200 1.140 1.150 75,856 -0.03(-2.54%)
Sep 19, 2018 1.110 1.230 1.110 1.180 83,349 -0.04(-3.28%)
Sep 18, 2018 1.180 1.250 1.180 1.220 18,567 +0.02(+1.67%)
Sep 17, 2018 1.210 1.230 1.200 1.200 28,533 -0.02(-1.64%)
Sep 14, 2018 1.110 1.270 1.110 1.220 62,100 +0.04(+3.39%)
Sep 13, 2018 1.210 1.290 1.180 1.180 80,305 -0.06(-4.84%)
Sep 12, 2018 1.290 1.330 1.230 1.240 57,839 -0.03(-2.44%)
Sep 11, 2018 1.240 1.320 1.240 1.271 61,941 +0.04(+3.33%)
Sep 10, 2018 1.210 1.280 1.210 1.230 86,581 -0.06(-4.65%)
Sep 07, 2018 1.290 1.310 1.260 1.290 33,900 +0.00(+0.01%)
Sep 06, 2018 1.260 1.329 1.260 1.290 57,564 +0.03(+2.37%)
Sep 05, 2018 1.450 1.450 1.250 1.260 126,260 -0.18(-12.50%)
Sep 04, 2018 1.360 1.449 1.350 1.440 100,248 +0.09(+6.67%)
Aug 31, 2018 1.350 1.350 1.350 0 -0.04(-2.88%)
Aug 30, 2018 1.420 1.470 1.370 1.390 86,292 -0.03(-2.11%)
Aug 29, 2018 1.500 1.550 1.400 1.420 157,772 -0.08(-5.33%)
Aug 28, 2018 1.710 1.750 1.410 1.500 309,124 -0.17(-10.18%)
Aug 27, 2018 1.550 1.690 1.520 1.670 326,791 +0.17(+11.33%)
Aug 24, 2018 1.350 1.500 1.340 1.500 97,700 +0.14(+10.38%)
Aug 23, 2018 1.410 1.440 1.359 1.359 55,017 -0.05(-3.62%)
Aug 22, 2018 1.330 1.490 1.330 1.410 207,755 +0.07(+5.22%)
Aug 21, 2018 1.350 1.380 1.340 1.340 26,152 +0.01(+0.75%)
Aug 20, 2018 1.260 1.350 1.250 1.330 35,593 +0.07(+5.56%)
Aug 17, 2018 1.210 1.290 1.210 1.260 31,500 +0.06(+5.00%)
Aug 16, 2018 1.190 1.300 1.080 1.200 64,783 -0.00(-0.08%)
Aug 15, 2018 1.180 1.210 1.170 1.201 26,538 +0.01(+0.50%)
Aug 14, 2018 1.440 1.440 1.181 1.195 138,281 -0.14(-10.15%)
Aug 13, 2018 1.390 1.400 1.270 1.330 57,313 +0.00(+0.00%)
Aug 10, 2018 1.330 1.340 1.320 1.330 20,600 -0.01(-0.75%)
Aug 09, 2018 1.350 1.380 1.340 1.340 19,994 -0.02(-1.31%)
Aug 08, 2018 1.440 1.440 1.310 1.358 28,669 -0.00(-0.16%)
Aug 07, 2018 1.440 1.450 1.300 1.360 178,180 -0.03(-2.16%)
Aug 06, 2018 1.320 1.400 1.250 1.390 133,234 +0.06(+4.51%)
Aug 03, 2018 1.300 1.340 1.210 1.330 52,400 +0.06(+4.72%)
Aug 02, 2018 1.390 1.390 1.170 1.270 60,281 -0.06(-4.51%)
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.