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, 2020 1.440 1.445 1.270 1.270 191,400 -0.18(-12.41%)
Oct 29, 2020 1.500 1.560 1.310 1.450 284,238 -0.11(-7.14%)
Oct 28, 2020 1.480 1.640 1.350 1.562 332,825 -0.01(-0.54%)
Oct 27, 2020 1.370 1.580 1.340 1.570 337,404 +0.19(+13.77%)
Oct 26, 2020 1.350 1.440 1.270 1.380 123,086 -0.01(-0.72%)
Oct 23, 2020 1.500 1.500 1.347 1.390 175,300 -0.03(-2.11%)
Oct 22, 2020 1.250 1.450 1.250 1.420 333,470 +0.15(+11.48%)
Oct 21, 2020 1.220 1.300 1.190 1.274 169,134 +0.01(+1.10%)
Oct 20, 2020 1.300 1.300 1.180 1.260 416,026 -0.18(-12.50%)
Oct 19, 2020 1.110 1.580 1.110 1.440 1,951,887 +0.31(+27.42%)
Oct 16, 2020 1.160 1.190 1.100 1.130 201,700 -0.06(-5.03%)
Oct 15, 2020 1.250 1.400 1.150 1.190 543,425 -0.21(-15.00%)
Oct 14, 2020 1.440 1.470 1.250 1.400 1,930,045 -0.10(-6.67%)
Oct 13, 2020 1.120 2.150 1.010 1.500 26,965,522 +0.38(+34.04%)
Oct 12, 2020 1.170 1.210 1.060 1.119 274,119 -0.06(-5.16%)
Oct 09, 2020 1.080 1.200 1.000 1.180 474,500 +0.11(+10.28%)
Oct 08, 2020 0.9300 1.080 0.9300 1.070 542,206 +0.14(+14.84%)
Oct 07, 2020 0.9076 0.9600 0.8923 0.9317 184,136 +0.01(+0.96%)
Oct 06, 2020 0.9520 0.9799 0.8900 0.9228 122,652 -0.02(-2.13%)
Oct 05, 2020 0.9825 1.049 0.9284 0.9429 357,576 -0.07(-7.10%)
Oct 02, 2020 0.8243 1.150 0.8000 1.015 2,174,400 +0.19(+23.13%)
Oct 01, 2020 0.8070 0.8500 0.8070 0.8243 63,239 +0.00(+0.51%)
Sep 30, 2020 0.8200 0.8599 0.8200 0.8201 68,131 -0.00(-0.02%)
Sep 29, 2020 0.8771 0.8771 0.8070 0.8203 106,789 -0.04(-4.99%)
Sep 28, 2020 0.8300 0.8900 0.8200 0.8634 165,900 -0.00(-0.12%)
Sep 25, 2020 0.9014 0.9100 0.8261 0.8644 139,500 -0.04(-3.96%)
Sep 24, 2020 0.8300 1.030 0.8101 0.9000 1,064,767 +0.00(+0.00%)
Sep 23, 2020 0.8400 0.9249 0.8400 0.9000 666,690 -0.03(-3.23%)
Sep 22, 2020 0.7600 1.260 0.7548 0.9300 6,490,869 +0.17(+21.57%)
Sep 21, 2020 0.8300 0.8300 0.7520 0.7650 73,554 -0.01(-0.65%)
Sep 18, 2020 0.8300 0.8300 0.7700 0.7700 73,500 -0.03(-4.30%)
Sep 17, 2020 0.7600 0.8196 0.7600 0.8046 74,535 +0.01(+1.85%)
Sep 16, 2020 0.7300 0.8300 0.7300 0.7900 62,874 +0.00(+0.00%)
Sep 15, 2020 0.8000 0.8299 0.7807 0.7900 95,162 -0.02(-2.84%)
Sep 14, 2020 0.8400 0.8400 0.8001 0.8131 115,843 -0.03(-3.47%)
Sep 11, 2020 0.8141 0.8423 0.8005 0.8423 73,400 +0.02(+2.72%)
Sep 10, 2020 0.8191 0.8640 0.8001 0.8200 175,183 -0.02(-2.12%)
Sep 09, 2020 0.8400 0.8798 0.8120 0.8378 41,508 -0.00(-0.17%)
Sep 08, 2020 0.8621 0.8621 0.8100 0.8392 61,548 -0.04(-4.12%)
Sep 04, 2020 0.8300 0.9200 0.8011 0.8753 203,700 +0.01(+0.61%)
Sep 03, 2020 0.8623 0.8899 0.8301 0.8700 193,298 +0.00(+0.00%)
Sep 02, 2020 0.8800 0.8821 0.8400 0.8700 499,112 -0.02(-2.24%)
Sep 01, 2020 0.9000 0.9434 0.8811 0.8899 124,768 -0.05(-5.67%)
Aug 31, 2020 1.060 1.080 0.9100 0.9434 384,401 -0.12(-11.00%)
Aug 28, 2020 0.9000 1.220 0.8701 1.060 608,300 +0.19(+21.32%)
Aug 27, 2020 0.9300 0.9700 0.8677 0.8737 125,655 -0.08(-8.24%)
Aug 26, 2020 0.9505 0.9798 0.9194 0.9522 146,739 -0.01(-1.14%)
Aug 25, 2020 0.9251 0.9800 0.9000 0.9632 288,586 +0.03(+3.57%)
Aug 24, 2020 0.9700 1.100 0.9200 0.9300 599,901 -0.06(-5.91%)
Aug 21, 2020 1.050 1.060 0.9700 0.9884 675,400 -0.14(-12.53%)
Aug 20, 2020 1.210 1.330 1.100 1.130 3,238,034 -0.22(-16.30%)
Aug 19, 2020 1.600 3.800 1.310 1.350 94,459,048 +0.59(+77.63%)
Aug 18, 2020 0.8000 0.8100 0.7600 0.7600 511,144 -0.04(-4.40%)
Aug 17, 2020 0.7950 0.8000 0.7950 0.7950 14,546 +0.03(+3.92%)
Aug 14, 2020 0.7900 0.8187 0.7500 0.7650 5,700 -0.03(-3.16%)
Aug 13, 2020 0.8175 0.8175 0.7500 0.7900 8,702 +0.01(+1.28%)
Aug 12, 2020 0.7779 0.8201 0.7700 0.7800 11,481 +0.00(+0.00%)
Aug 11, 2020 0.8500 0.8500 0.7700 0.7800 30,072 -0.03(-3.69%)
Aug 10, 2020 0.7900 0.8198 0.7551 0.8099 78,300 +0.04(+4.64%)
Aug 07, 2020 0.7500 0.8200 0.7500 0.7740 111,500 -0.03(-3.25%)
Aug 06, 2020 0.8600 0.8600 0.7820 0.8000 36,958 -0.03(-3.67%)
Aug 05, 2020 0.7502 0.8500 0.7502 0.8305 259,076 +0.05(+6.82%)
Aug 04, 2020 0.7877 0.8000 0.7361 0.7775 29,354 +0.01(+1.61%)
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.