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 31, 2018 1.330 1.338 1.250 1.280 31,613 -0.03(-2.29%)
Jul 30, 2018 1.450 1.450 1.220 1.310 93,043 -0.01(-0.76%)
Jul 27, 2018 1.150 1.350 1.150 1.320 169,700 +0.17(+14.78%)
Jul 26, 2018 1.160 1.230 1.150 1.150 71,102 -0.11(-8.73%)
Jul 25, 2018 1.260 1.270 1.141 1.260 42,591 +0.03(+2.44%)
Jul 24, 2018 1.260 1.276 1.220 1.230 46,451 -0.02(-1.28%)
Jul 23, 2018 1.380 1.380 1.220 1.246 110,511 -0.13(-9.71%)
Jul 20, 2018 1.420 1.420 1.300 1.380 55,285 -0.04(-2.82%)
Jul 19, 2018 1.460 1.470 1.360 1.420 73,379 -0.05(-3.40%)
Jul 18, 2018 1.440 1.540 1.300 1.470 378,573 +0.11(+8.09%)
Jul 17, 2018 1.550 1.550 1.280 1.360 288,352 -0.19(-12.26%)
Jul 16, 2018 1.500 1.640 1.500 1.550 300,826 +0.08(+5.44%)
Jul 13, 2018 1.380 1.640 1.360 1.470 567,844 +0.09(+6.52%)
Jul 12, 2018 1.270 1.450 1.250 1.380 292,921 +0.14(+11.29%)
Jul 11, 2018 1.280 1.320 1.161 1.240 319,593 -0.14(-10.14%)
Jul 10, 2018 1.120 1.476 1.120 1.380 1,067,800 +0.27(+24.32%)
Jul 09, 2018 1.180 1.210 1.100 1.110 83,391 -0.07(-5.93%)
Jul 06, 2018 1.110 1.210 1.050 1.180 169,776 +0.09(+8.26%)
Jul 05, 2018 1.080 1.208 1.050 1.090 211,364 +0.01(+0.93%)
Jul 03, 2018 1.080 1.080 1.080 0 +0.06(+5.88%)
Jul 02, 2018 1.120 1.120 1.000 1.020 46,963 -0.11(-9.73%)
Jun 29, 2018 1.060 1.130 31,005 +0.08(+7.62%)
Jun 28, 2018 1.040 1.080 1.040 1.050 19,557 +0.00(+0.00%)
Jun 27, 2018 1.072 1.081 1.010 1.050 45,999 -0.02(-1.79%)
Jun 26, 2018 1.110 1.110 1.060 1.069 27,218 +0.01(+0.86%)
Jun 25, 2018 1.060 1.120 1.050 1.060 53,070 -0.01(-0.93%)
Jun 22, 2018 1.090 1.140 1.050 1.070 69,703 -0.03(-2.73%)
Jun 21, 2018 1.180 1.250 1.080 1.100 115,069 -0.05(-4.35%)
Jun 20, 2018 1.100 1.220 1.070 1.150 189,694 +0.09(+8.49%)
Jun 19, 2018 1.010 1.110 0.9620 1.060 154,113 +0.05(+4.95%)
Jun 18, 2018 1.020 1.070 1.010 1.010 34,091 -0.02(-2.40%)
Jun 15, 2018 1.060 1.060 1.035 76,347 -0.03(-2.39%)
Jun 14, 2018 1.080 1.110 1.050 1.060 38,437 -0.02(-1.84%)
Jun 13, 2018 1.100 1.140 1.050 1.080 203,734 +0.02(+1.89%)
Jun 12, 2018 1.070 1.141 1.050 1.060 64,664 -0.01(-0.93%)
Jun 11, 2018 1.130 1.140 1.070 1.070 101,310 -0.07(-6.14%)
Jun 08, 2018 1.180 1.210 1.130 1.140 139,626 -0.05(-4.20%)
Jun 07, 2018 1.260 1.260 1.130 1.190 162,650 -0.04(-3.25%)
Jun 06, 2018 1.220 1.230 165,231 -0.09(-6.82%)
Jun 05, 2018 1.250 1.460 1.180 1.320 892,989 -0.31(-19.02%)
Jun 04, 2018 1.500 2.200 1.431 1.630 1,664,582 +0.27(+19.86%)
Jun 01, 2018 1.250 1.416 1.250 1.360 107,787 +0.11(+8.80%)
May 31, 2018 1.340 1.380 1.250 1.250 121,993 +0.00(+0.00%)
May 30, 2018 1.250 1.280 1.180 1.250 70,216 +0.01(+0.81%)
May 29, 2018 1.180 1.250 1.141 1.240 93,651 +0.06(+5.08%)
May 25, 2018 1.180 1.180 1.180 0 +0.03(+2.61%)
May 24, 2018 1.100 1.240 1.082 1.150 109,252 +0.03(+2.68%)
May 23, 2018 1.030 1.519 1.000 1.120 669,117 +0.12(+12.00%)
May 22, 2018 1.000 1.010 0.9400 1.000 81,349 +0.05(+5.81%)
May 21, 2018 0.9600 0.9600 0.9200 0.9451 53,649 -0.00(-0.52%)
May 18, 2018 0.9765 1.050 0.9301 0.9500 49,445 +0.02(+2.15%)
May 17, 2018 0.9200 0.9300 0.8900 0.9300 43,588 +0.04(+4.49%)
May 16, 2018 0.8500 0.9300 0.8500 0.8900 35,632 +0.02(+2.29%)
May 15, 2018 0.8400 0.9000 0.8400 0.8701 74,698 -0.03(-3.32%)
May 14, 2018 0.8900 0.9297 0.8734 0.9000 70,096 -0.04(-4.55%)
May 11, 2018 1.060 1.060 0.7899 0.9429 145,511 -0.12(-10.97%)
May 10, 2018 1.070 1.120 1.001 1.059 102,313 -0.01(-1.02%)
May 09, 2018 1.100 1.120 1.021 1.070 101,535 -0.03(-2.73%)
May 08, 2018 1.050 1.100 1.050 1.100 64,023 +0.07(+6.80%)
May 07, 2018 1.090 1.090 1.010 1.030 71,593 +0.02(+1.98%)
May 04, 2018 1.040 1.050 0.9801 1.010 89,061 -0.04(-3.81%)
May 03, 2018 1.040 1.090 1.040 1.050 86,267 +0.00(+0.00%)
May 02, 2018 1.100 1.100 1.040 1.050 62,967 -0.02(-1.90%)
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.