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%)
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.