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 30, 2015 0.4800 0.4800 0.4800 0.4800 975 +0.02(+4.35%)
Oct 29, 2015 0.4700 0.4796 0.3820 0.4600 38,854 -0.03(-6.12%)
Oct 28, 2015 0.4600 0.5300 0.4600 0.4900 44,069 +0.05(+11.36%)
Oct 27, 2015 0.5500 0.5500 0.4220 0.4400 42,459 -0.01(-2.24%)
Oct 26, 2015 0.5500 0.5500 0.4500 0.4501 23,707 -0.02(-4.25%)
Oct 23, 2015 0.5000 0.5000 0.4701 0.4701 15,125 -0.06(-11.29%)
Oct 22, 2015 0.5199 0.5299 0.4899 0.5299 15,496 +0.03(+6.00%)
Oct 21, 2015 0.4900 0.5200 0.4700 0.4999 108,053 -0.16(-24.26%)
Oct 20, 2015 0.7000 0.7500 0.6600 0.6600 128,500 -0.03(-5.02%)
Oct 19, 2015 0.6950 0.6950 0.6850 0.6949 450 +0.03(+4.28%)
Oct 16, 2015 0.6500 0.6664 0.6500 0.6664 760 -0.02(-3.42%)
Oct 15, 2015 0.7199 0.7199 0.6899 0.6900 572 +0.00(+0.00%)
Oct 14, 2015 0.7199 0.7199 0.6900 0.6900 2,149 -0.03(-4.17%)
Oct 13, 2015 0.6999 0.7273 0.6750 0.7200 67,837 +0.02(+2.87%)
Oct 12, 2015 0.6700 0.7000 0.6400 0.6999 44,200 +0.05(+7.68%)
Oct 09, 2015 0.6700 0.6700 0.6500 0.6500 6,996 -0.02(-2.99%)
Oct 08, 2015 0.6700 0.6795 0.6550 0.6700 12,730 +0.03(+4.69%)
Oct 07, 2015 0.6500 0.6500 0.6397 0.6400 4,058 +0.01(+1.59%)
Oct 06, 2015 0.6101 0.6490 0.6101 0.6300 11,711 -0.01(-1.56%)
Oct 05, 2015 0.6500 0.6799 0.6201 0.6400 5,123 -0.01(-1.54%)
Oct 02, 2015 0.6800 0.6954 0.6499 0.6500 2,500 +0.00(+0.02%)
Oct 01, 2015 0.6400 0.6499 0.6400 0.6499 600 -0.00(-0.02%)
Sep 30, 2015 0.6360 0.6500 0.6201 0.6500 14,275 +0.01(+1.56%)
Sep 29, 2015 0.6397 0.6400 0.6000 0.6400 29,525 -0.04(-5.88%)
Sep 28, 2015 0.6600 0.6873 0.6401 0.6800 17,549 +0.00(+0.00%)
Sep 25, 2015 0.6600 0.6899 0.6600 0.6800 2,640 -0.01(-1.45%)
Sep 24, 2015 0.8000 0.8000 0.6401 0.6900 56,152 -0.14(-16.88%)
Sep 23, 2015 0.5700 0.8499 0.5499 0.8301 171,294 +0.26(+45.63%)
Sep 22, 2015 0.5700 0.5700 0.5700 0.5700 5,500 +0.01(+1.77%)
Sep 21, 2015 0.5428 0.5601 0.5428 0.5601 1,678 +0.02(+3.72%)
Sep 18, 2015 0.5600 0.6000 0.5300 0.5400 79,842 +0.01(+1.89%)
Sep 17, 2015 0.5570 0.5570 0.5300 0.5300 808 -0.05(-7.99%)
Sep 16, 2015 0.5779 0.5800 0.5204 0.5760 118,993 +0.03(+4.71%)
Sep 15, 2015 0.5200 0.5501 0.5200 0.5501 3,489 +0.03(+4.98%)
Sep 14, 2015 0.5400 0.5600 0.5202 0.5240 9,635 -0.03(-4.73%)
Sep 11, 2015 0.5400 0.5700 0.5400 0.5500 8,509 -0.01(-1.79%)
Sep 10, 2015 0.5400 0.5836 0.5302 0.5600 19,428 +0.01(+1.16%)
Sep 09, 2015 0.6300 0.6500 0.5421 0.5536 56,046 -0.04(-6.17%)
Sep 08, 2015 0.5900 0.6000 0.5700 0.5900 13,389 -0.02(-3.29%)
Sep 04, 2015 0.6300 0.6101 0.6101 0.6101 4,200 -0.02(-3.14%)
Sep 03, 2015 0.6300 0.6300 0.6100 0.6299 17,097 +0.02(+3.26%)
Sep 02, 2015 0.6190 0.6190 0.6099 0.6100 6,938 +0.03(+5.17%)
Sep 01, 2015 0.6190 0.6190 0.5800 0.5800 2,853 -0.03(-4.75%)
Aug 31, 2015 0.6100 0.6200 0.5800 0.6089 10,900 -0.00(-0.18%)
Aug 28, 2015 0.6200 0.6200 0.5700 0.6100 2,002 +0.01(+1.67%)
Aug 27, 2015 0.5999 0.6199 0.5999 0.6000 78,000 +0.03(+5.28%)
Aug 26, 2015 0.5210 0.5699 0.5210 0.5699 2,009 +0.03(+6.25%)
Aug 25, 2015 0.5500 0.5500 0.5101 0.5364 44,467 +0.08(+16.53%)
Aug 24, 2015 0.5200 0.5200 0.4603 0.4603 65,943 -0.08(-14.76%)
Aug 21, 2015 0.5701 0.5701 0.5320 0.5400 26,866 -0.05(-8.49%)
Aug 20, 2015 0.5900 0.6200 0.5900 0.5901 51,152 +0.00(+0.02%)
Aug 19, 2015 0.5900 0.6000 0.5880 0.5900 16,605 +0.01(+1.72%)
Aug 18, 2015 0.5800 0.5950 0.5716 0.5800 11,921 +0.00(+0.26%)
Aug 17, 2015 0.5790 0.5790 0.5501 0.5785 25,463 -0.00(-0.26%)
Aug 14, 2015 0.6501 0.7010 0.5000 0.5800 391,081 -0.26(-30.95%)
Aug 13, 2015 0.8200 0.8400 0.8200 0.8400 3,700 +0.00(+0.00%)
Aug 12, 2015 0.8420 0.8420 0.8078 0.8400 3,208 +0.01(+1.22%)
Aug 11, 2015 0.7961 0.8299 0.7961 0.8299 1,350 +0.02(+2.27%)
Aug 10, 2015 0.8000 0.8250 0.7999 0.8115 7,190 +0.00(+0.19%)
Aug 05, 2015 0.8000 0.8100 0.8100 0.8100 17,800 -0.02(-2.41%)
Aug 04, 2015 0.8300 0.8301 0.8200 0.8300 9,000 +0.01(+1.22%)
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.