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 (%)
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%)
Jan 04, 2021 1.260 1.320 1.240 1.300 145,027 -0.03(-2.26%)
Dec 31, 2020 1.330 1.330 1.330 4,111,305 -0.02(-1.48%)
Dec 30, 2020 1.140 1.770 1.130 1.350 4,111,305 +0.23(+20.54%)
Dec 29, 2020 1.140 1.200 1.090 1.120 425,696 -0.02(-1.75%)
Dec 28, 2020 1.180 1.240 1.100 1.140 831,445 -0.03(-2.56%)
Dec 24, 2020 1.160 1.220 1.150 1.170 97,700 +0.00(+0.00%)
Dec 23, 2020 1.170 1.220 1.120 1.170 361,507 +0.00(+0.00%)
Dec 22, 2020 1.220 1.270 1.170 1.170 225,331 -0.05(-4.10%)
Dec 21, 2020 1.220 1.260 1.200 1.220 138,009 -0.02(-1.61%)
Dec 18, 2020 1.280 1.280 1.230 1.240 141,200 -0.05(-3.88%)
Dec 17, 2020 1.300 1.340 1.260 1.290 275,938 +0.01(+0.78%)
Dec 16, 2020 1.280 1.320 1.250 1.280 349,458 -0.05(-3.76%)
Dec 15, 2020 1.470 1.480 1.210 1.330 3,739,741 -0.12(-8.28%)
Dec 14, 2020 1.250 1.450 1.250 1.450 3,835,542 +0.23(+18.85%)
Dec 11, 2020 1.150 1.320 1.140 1.220 306,800 -0.06(-4.69%)
Dec 10, 2020 1.350 1.350 1.250 1.280 369,959 -0.07(-5.19%)
Dec 09, 2020 1.400 1.680 1.260 1.350 1,450,698 -0.40(-22.86%)
Dec 08, 2020 1.250 1.800 1.240 1.750 6,530,135 +0.55(+45.83%)
Dec 07, 2020 1.170 1.250 1.170 1.200 128,177 +0.04(+3.90%)
Dec 04, 2020 1.150 1.180 1.140 1.155 63,100 +0.01(+0.43%)
Dec 03, 2020 1.150 1.190 1.140 1.150 87,516 -0.03(-2.54%)
Dec 02, 2020 1.250 1.280 1.130 1.180 333,001 -0.15(-11.28%)
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.