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, 2019 0.9100 0.9500 0.9000 0.9499 9,712 +0.02(+2.14%)
Jul 30, 2019 0.9900 0.9900 0.9201 0.9300 10,053 -0.01(-1.16%)
Jul 29, 2019 0.9434 1.240 0.9409 0.9409 255,278 +0.03(+3.40%)
Jul 26, 2019 0.9300 0.9500 0.9100 0.9100 2,200 -0.03(-3.19%)
Jul 25, 2019 0.9400 0.9400 0.9400 0.9400 359 +0.03(+3.30%)
Jul 24, 2019 0.9000 0.9101 0.7381 0.9100 14,013 -0.04(-3.98%)
Jul 23, 2019 0.9010 0.9477 0.9000 0.9477 6,418 +0.05(+5.29%)
Jul 22, 2019 0.9001 0.9001 0.9001 0.9001 248 -0.03(-3.42%)
Jul 19, 2019 0.9002 0.9501 0.9002 0.9320 4,700 -0.01(-1.06%)
Jul 18, 2019 0.9420 0.9420 0.9420 0.9420 1,682 +0.03(+3.51%)
Jul 17, 2019 0.9100 0.9453 0.9100 0.9101 11,241 -0.00(-0.23%)
Jul 16, 2019 0.9765 0.9765 0.9122 0.9122 612 -0.02(-1.91%)
Jul 15, 2019 0.9300 0.9300 0.9300 0.9300 1,048 +0.01(+0.98%)
Jul 12, 2019 0.9440 0.9491 0.9210 0.9210 7,300 -0.04(-4.06%)
Jul 11, 2019 0.9860 0.9860 0.9520 0.9600 935 +0.01(+1.57%)
Jul 10, 2019 0.9450 0.9462 0.9070 0.9452 12,807 -0.00(-0.49%)
Jul 09, 2019 0.9900 0.9900 0.9450 0.9499 5,160 +0.00(+0.52%)
Jul 08, 2019 0.9750 0.9750 0.9450 0.9450 8,570 -0.02(-1.98%)
Jul 05, 2019 0.9100 0.9886 0.9100 0.9641 6,600 -0.02(-1.92%)
Jul 03, 2019 0.9830 0.9830 0.9607 0.9830 1,900 +0.01(+0.97%)
Jul 02, 2019 0.9300 0.9889 0.9000 0.9736 27,396 +0.05(+5.70%)
Jul 01, 2019 0.9722 0.9730 0.9100 0.9211 14,156 -0.05(-5.04%)
Jun 28, 2019 0.9700 0.9859 0.9700 0.9700 4,200 +0.03(+3.19%)
Jun 27, 2019 0.9900 0.9900 0.9302 0.9400 4,577 +0.01(+1.05%)
Jun 26, 2019 0.9300 0.9602 0.9300 0.9302 3,601 +0.00(+0.00%)
Jun 25, 2019 0.9400 0.9400 0.9302 0.9302 10,733 +0.00(+0.01%)
Jun 24, 2019 0.9427 0.9446 0.9300 0.9301 13,059 -0.01(-0.74%)
Jun 21, 2019 0.9871 0.9930 0.9370 0.9370 3,200 -0.00(-0.33%)
Jun 20, 2019 0.9600 0.9800 0.9300 0.9401 8,591 +0.00(+0.03%)
Jun 19, 2019 0.9779 0.9780 0.9300 0.9398 6,428 -0.03(-3.11%)
Jun 18, 2019 0.9800 0.9951 0.9649 0.9700 29,792 +0.01(+1.35%)
Jun 17, 2019 0.9800 0.9900 0.9562 0.9571 5,731 -0.03(-3.32%)
Jun 14, 2019 0.9901 1.030 0.9550 0.9900 4,700 +0.04(+4.21%)
Jun 13, 2019 0.9900 1.040 0.9500 0.9500 14,330 -0.04(-4.04%)
Jun 12, 2019 0.9900 1.050 0.9820 0.9900 3,433 -0.02(-1.98%)
Jun 11, 2019 1.060 1.070 1.010 1.010 54,138 -0.05(-4.72%)
Jun 10, 2019 1.030 1.100 1.030 1.060 15,502 -0.02(-1.85%)
Jun 07, 2019 1.090 1.090 1.030 1.080 6,100 +0.00(+0.00%)
Jun 06, 2019 1.070 1.090 1.070 1.080 11,810 +0.03(+2.86%)
Jun 05, 2019 1.040 1.100 1.040 1.050 17,438 +0.00(+0.00%)
Jun 04, 2019 1.060 1.080 1.000 1.050 48,153 +0.03(+2.94%)
Jun 03, 2019 1.050 1.060 1.001 1.020 5,024 +0.07(+7.48%)
May 31, 2019 1.030 1.060 0.9490 0.9490 13,900 -0.08(-7.86%)
May 30, 2019 1.050 1.080 0.9200 1.030 29,021 +0.07(+7.63%)
May 29, 2019 0.9800 1.000 0.9550 0.9570 12,721 -0.00(-0.31%)
May 28, 2019 0.9600 1.010 0.9600 0.9600 23,445 +0.00(+0.00%)
May 24, 2019 1.000 1.000 0.9100 0.9600 16,900 +0.01(+1.05%)
May 23, 2019 0.9500 1.000 0.9500 0.9500 14,859 +0.01(+1.29%)
May 22, 2019 0.9800 0.9800 0.9241 0.9379 10,764 -0.04(-4.29%)
May 21, 2019 0.9800 0.9800 0.9500 0.9799 39,640 +0.07(+7.66%)
May 20, 2019 0.9880 0.9880 0.9100 0.9102 22,555 -0.04(-4.67%)
May 17, 2019 0.9879 0.9880 0.9500 0.9548 12,500 +0.03(+2.90%)
May 16, 2019 0.9400 1.090 0.9027 0.9279 16,872 -0.02(-1.78%)
May 15, 2019 1.000 1.000 0.9400 0.9447 23,977 -0.02(-2.47%)
May 14, 2019 0.9851 0.9980 0.9686 0.9686 8,130 -0.02(-1.76%)
May 13, 2019 0.9400 0.9960 0.9400 0.9860 6,685 +0.04(+3.79%)
May 10, 2019 0.9401 0.9680 0.9400 0.9500 12,700 +0.01(+1.06%)
May 09, 2019 0.9917 0.9917 0.9400 0.9400 1,815 -0.00(-0.01%)
May 08, 2019 0.9500 0.9500 0.9401 0.9401 1,806 +0.02(+2.18%)
May 07, 2019 0.9380 0.9380 0.9100 0.9200 13,580 -0.01(-1.50%)
May 06, 2019 0.9500 0.9500 0.9000 0.9340 9,085 -0.02(-1.68%)
May 03, 2019 0.9500 0.9500 0.9002 0.9500 5,200 +0.02(+2.21%)
May 02, 2019 0.9200 0.9778 0.9000 0.9295 4,203 +0.01(+1.02%)
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.