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 (%)
Jul 29, 2016 0.6420 0.7820 0.6000 0.6200 268,496 -0.01(-1.59%)
Jul 28, 2016 0.6000 0.6999 0.5120 0.6300 329,850 +0.05(+8.25%)
Jul 27, 2016 0.5873 0.6200 0.5600 0.5820 35,307 -0.03(-4.54%)
Jul 26, 2016 0.5444 0.6097 0.5300 0.6097 18,718 +0.07(+13.79%)
Jul 25, 2016 0.6100 0.7363 0.5100 0.5358 223,563 -0.05(-9.19%)
Jul 22, 2016 0.5975 0.6200 0.5200 0.5900 145,429 -0.03(-4.82%)
Jul 21, 2016 0.5232 0.7500 0.5088 0.6199 539,121 +0.11(+22.75%)
Jul 20, 2016 0.4700 0.5600 0.4700 0.5050 60,890 +0.04(+9.78%)
Jul 19, 2016 0.4600 0.4800 0.4400 0.4600 52,773 -0.05(-9.80%)
Jul 18, 2016 0.5646 0.6100 0.5002 0.5100 754,700 -0.00(-0.20%)
Jul 15, 2016 0.4547 0.5546 0.4500 0.5110 396,607 +0.06(+13.56%)
Jul 14, 2016 0.4601 0.4601 0.4400 0.4500 8,714 -0.03(-6.25%)
Jul 13, 2016 0.4769 0.5050 0.4200 0.4800 27,191 -0.01(-2.04%)
Jul 12, 2016 0.5100 0.5449 0.4550 0.4900 36,829 -0.02(-3.68%)
Jul 11, 2016 0.4710 0.5500 0.4602 0.5087 81,292 -0.06(-10.75%)
Jul 08, 2016 0.5200 0.9800 0.5144 0.5700 1,243,574 +0.09(+18.75%)
Jul 07, 2016 0.5200 0.5200 0.4800 0.4800 8,261 -0.02(-4.00%)
Jul 06, 2016 0.5000 0.5000 0.5000 0.5000 1,013 -0.03(-5.54%)
Jul 05, 2016 0.5163 0.5293 0.5163 0.5293 1,113 +0.02(+3.78%)
Jul 01, 2016 0.5000 0.5100 0.5100 0.5100 8,000 +0.03(+6.25%)
Jun 30, 2016 0.4500 0.5003 0.4500 0.4800 14,083 +0.02(+4.28%)
Jun 29, 2016 0.4800 0.4800 0.4600 0.4603 1,136 +0.01(+2.56%)
Jun 28, 2016 0.4400 0.4488 0.4400 0.4488 1,608 +0.01(+1.95%)
Jun 27, 2016 0.4200 0.4600 0.4200 0.4402 3,676 +0.00(+0.05%)
Jun 24, 2016 0.4500 0.4500 0.4203 0.4400 6,829 -0.02(-4.31%)
Jun 23, 2016 0.4400 0.4598 0.4400 0.4598 6,817 +0.02(+3.77%)
Jun 22, 2016 0.4215 0.4500 0.4200 0.4431 14,521 +0.04(+10.39%)
Jun 20, 2016 0.4000 0.4000 0.4000 0.4014 20 +0.01(+2.92%)
Jun 17, 2016 0.4100 0.4100 0.3900 0.3900 1,109 -0.04(-9.30%)
Jun 16, 2016 0.3814 0.4300 0.3702 0.4300 1,778 +0.03(+7.50%)
Jun 15, 2016 0.3900 0.4000 0.3600 0.4000 3,764 +0.01(+1.78%)
Jun 14, 2016 0.4114 0.4300 0.3930 0.3930 41,908 -0.01(-1.75%)
Jun 13, 2016 0.4000 0.4200 0.3777 0.4000 17,363 -0.04(-9.07%)
Jun 10, 2016 0.4399 0.4399 0.4399 0.4399 353 +0.02(+4.74%)
Jun 09, 2016 0.4155 0.4200 0.3802 0.4200 1,432 +0.02(+4.95%)
Jun 08, 2016 0.3590 0.4687 0.3590 0.4002 246,568 +0.04(+11.20%)
Jun 07, 2016 0.3699 0.3699 0.3400 0.3599 2,187 -0.01(-2.47%)
Jun 06, 2016 0.3690 0.3700 0.3690 0.3690 2,526 +0.01(+2.50%)
Jun 02, 2016 0.3400 0.3700 0.3400 0.3600 26 -0.01(-2.41%)
May 31, 2016 0.3700 0.3689 0.3689 0.3689 1,600 +0.02(+5.37%)
May 27, 2016 0.3700 0.3501 0.3501 0.3501 900 +0.00(+0.00%)
May 24, 2016 0.3500 0.3600 0.3300 0.3501 31 -0.02(-4.58%)
May 20, 2016 0.3800 0.3669 0.3669 0.3669 900 -0.01(-2.94%)
May 19, 2016 0.3599 0.3780 0.3200 0.3780 38,838 +0.03(+8.03%)
May 18, 2016 0.3600 0.3600 0.3499 0.3499 6,867 -0.00(-0.03%)
May 17, 2016 0.4101 0.4300 0.2800 0.3500 83,403 -0.06(-14.63%)
May 16, 2016 0.4400 0.4400 0.4100 0.4100 6,658 -0.02(-4.65%)
May 13, 2016 0.4299 0.4700 0.4200 0.4300 6,200 +0.02(+4.88%)
May 12, 2016 0.4100 0.4100 0.3802 0.4100 13,248 -0.00(-0.05%)
May 11, 2016 0.4500 0.4700 0.4102 0.4102 3,765 -0.01(-1.75%)
May 09, 2016 0.4500 0.4500 0.4200 0.4175 60 +0.01(+1.78%)
May 06, 2016 0.4305 0.4400 0.4102 0.4102 12,860 +0.00(+0.05%)
May 04, 2016 0.4100 0.4100 0.4100 0.4100 1,200 -0.02(-4.65%)
May 03, 2016 0.4300 0.4300 0.4300 0.4300 223 +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.