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 (%)
Mar 31, 2021 1.410 1.480 1.410 1.470 83,503 +0.06(+4.26%)
Mar 30, 2021 1.370 1.440 1.351 1.410 155,949 +0.00(+0.00%)
Mar 29, 2021 1.480 1.480 1.400 1.410 196,544 -0.06(-4.08%)
Mar 26, 2021 1.490 1.500 1.400 1.470 290,500 -0.03(-2.00%)
Mar 25, 2021 1.500 1.580 1.450 1.500 959,805 +0.01(+0.67%)
Mar 24, 2021 1.510 1.560 1.460 1.490 1,092,494 +0.03(+2.05%)
Mar 23, 2021 1.520 1.530 1.460 1.460 215,680 +0.00(+0.00%)
Mar 22, 2021 1.490 1.510 1.460 1.460 150,590 -0.02(-1.35%)
Mar 19, 2021 1.480 1.555 1.470 1.480 356,600 -0.09(-5.73%)
Mar 18, 2021 1.470 1.750 1.450 1.570 1,140,419 +0.10(+6.80%)
Mar 17, 2021 1.470 1.540 1.420 1.470 215,459 -0.05(-3.29%)
Mar 16, 2021 1.570 1.590 1.470 1.520 169,663 -0.01(-0.65%)
Mar 15, 2021 1.560 1.560 1.490 1.530 150,354 -0.01(-0.64%)
Mar 12, 2021 1.310 1.580 1.280 1.540 544,600 +0.04(+2.66%)
Mar 11, 2021 1.520 1.540 1.460 1.500 228,348 -0.02(-1.32%)
Mar 10, 2021 1.500 1.560 1.400 1.520 269,909 +0.09(+6.29%)
Mar 09, 2021 1.400 1.440 1.350 1.430 218,090 +0.09(+6.72%)
Mar 08, 2021 1.400 1.450 1.310 1.340 182,789 -0.08(-5.63%)
Mar 05, 2021 1.310 1.450 1.180 1.420 513,100 +0.11(+8.40%)
Mar 04, 2021 1.430 1.450 1.300 1.310 668,412 -0.12(-8.39%)
Mar 03, 2021 1.620 1.630 1.430 1.430 290,465 -0.19(-11.73%)
Mar 02, 2021 1.650 1.670 1.600 1.620 229,614 +0.01(+0.62%)
Mar 01, 2021 1.590 1.650 1.580 1.610 269,107 +0.08(+5.23%)
Feb 26, 2021 1.580 1.630 1.510 1.530 280,100 -0.08(-4.97%)
Feb 25, 2021 1.740 1.790 1.580 1.610 517,679 -0.11(-6.40%)
Feb 24, 2021 1.640 1.770 1.580 1.720 559,368 +0.08(+4.88%)
Feb 23, 2021 1.760 1.790 1.480 1.640 788,401 -0.24(-12.77%)
Feb 22, 2021 1.800 2.010 1.750 1.880 929,519 +0.07(+3.87%)
Feb 19, 2021 1.830 1.912 1.810 1.810 274,100 +0.00(+0.00%)
Feb 18, 2021 1.830 1.900 1.780 1.810 452,016 -0.11(-5.73%)
Feb 17, 2021 2.050 2.050 1.770 1.920 757,969 -0.12(-5.88%)
Feb 16, 2021 2.000 2.170 1.960 2.040 1,765,950 +0.11(+5.70%)
Feb 12, 2021 1.920 1.970 1.890 1.930 688,900 -0.07(-3.50%)
Feb 11, 2021 1.990 2.060 1.840 2.000 1,821,111 +0.07(+3.63%)
Feb 10, 2021 1.990 2.140 1.850 1.930 1,924,244 -0.29(-13.06%)
Feb 09, 2021 1.900 2.320 1.770 2.220 4,322,976 +0.37(+20.00%)
Feb 08, 2021 1.670 1.870 1.670 1.850 1,663,084 +0.15(+8.82%)
Feb 05, 2021 1.630 1.810 1.570 1.700 2,223,700 -0.02(-1.16%)
Feb 04, 2021 1.580 1.830 1.580 1.720 2,901,459 +0.14(+8.86%)
Feb 03, 2021 1.530 1.640 1.490 1.580 1,448,591 +0.09(+6.04%)
Feb 02, 2021 1.550 1.590 1.410 1.490 1,050,683 -0.22(-12.87%)
Feb 01, 2021 1.500 2.330 1.410 1.710 8,542,200 +0.28(+19.58%)
Jan 29, 2021 1.480 1.530 1.410 1.430 406,200 -0.09(-5.92%)
Jan 28, 2021 1.420 1.540 1.420 1.520 476,151 +0.08(+5.56%)
Jan 27, 2021 1.510 1.550 1.370 1.440 881,242 -0.14(-8.86%)
Jan 26, 2021 1.520 1.670 1.500 1.580 1,531,509 +0.12(+8.22%)
Jan 25, 2021 1.470 1.520 1.460 1.460 381,314 -0.03(-2.01%)
Jan 22, 2021 1.580 1.580 1.460 1.490 458,000 -0.10(-6.29%)
Jan 21, 2021 1.580 1.660 1.570 1.590 355,463 -0.05(-3.05%)
Jan 20, 2021 1.570 1.730 1.500 1.640 1,901,845 +0.09(+5.81%)
Jan 19, 2021 1.560 1.570 1.500 1.550 307,828 -0.01(-0.64%)
Jan 15, 2021 1.480 1.570 1.450 1.560 213,300 +0.00(+0.00%)
Jan 14, 2021 1.420 1.680 1.360 1.560 1,557,686 +0.13(+9.09%)
Jan 13, 2021 1.450 1.490 1.320 1.430 587,760 -0.06(-4.03%)
Jan 12, 2021 1.400 1.920 1.400 1.490 3,755,993 +0.12(+8.76%)
Jan 11, 2021 1.260 1.380 1.260 1.370 3,319,507 +0.11(+8.73%)
Jan 08, 2021 1.330 1.355 1.230 1.260 196,300 -0.09(-6.67%)
Jan 07, 2021 1.340 1.370 1.330 1.350 101,532 +0.04(+3.05%)
Jan 06, 2021 1.370 1.400 1.300 1.310 120,252 -0.04(-2.96%)
Jan 05, 2021 1.290 1.450 1.280 1.350 284,046 +0.05(+3.85%)
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.