Blonder Tongue Laboratories (NY: BDR )

1.062 USD +0.007 (+0.64%)
Streaming Delayed Price Updated: 2:38 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 1.050 1.070 1.040 1.055 67,495 -0.02(-1.40%)
Oct 19, 2021 1.040 1.100 1.030 1.070 270,852 +0.03(+2.88%)
Oct 18, 2021 1.040 1.050 1.030 1.040 52,077 +0.02(+1.96%)
Oct 15, 2021 1.030 1.050 1.000 1.020 121,501 -0.02(-1.92%)
Oct 14, 2021 0.9900 1.040 0.9800 1.040 165,186 +0.07(+7.18%)
Oct 13, 2021 1.040 1.110 0.9112 0.9703 734,700 -0.09(-8.46%)
Oct 12, 2021 1.060 1.070 1.030 1.060 222,062 +0.03(+2.91%)
Oct 11, 2021 1.090 1.100 1.030 1.030 397,749 -0.09(-8.04%)
Oct 08, 2021 1.140 1.170 1.090 1.120 429,289 -0.04(-3.45%)
Oct 07, 2021 1.110 1.160 1.100 1.160 122,366 +0.05(+4.50%)
Oct 06, 2021 1.120 1.140 1.100 1.110 51,837 -0.03(-2.63%)
Oct 05, 2021 1.140 1.161 1.120 1.140 102,215 -0.02(-1.72%)
Oct 04, 2021 1.150 1.180 1.130 1.160 235,053 +0.03(+2.65%)
Oct 01, 2021 1.140 1.170 1.130 1.130 88,155 -0.01(-0.88%)
Sep 30, 2021 1.170 1.200 1.130 1.140 107,314 -0.04(-3.39%)
Sep 29, 2021 1.130 1.230 1.110 1.180 480,682 +0.03(+2.61%)
Sep 28, 2021 1.130 1.200 1.130 1.150 126,922 +0.00(+0.00%)
Sep 27, 2021 1.120 1.180 1.120 1.150 55,705 +0.02(+1.77%)
Sep 24, 2021 1.160 1.180 1.130 1.130 70,018 -0.03(-2.59%)
Sep 23, 2021 1.160 1.210 1.120 1.160 283,358 +0.00(+0.00%)
Sep 22, 2021 1.100 1.160 1.100 1.160 68,003 +0.07(+6.42%)
Sep 21, 2021 1.110 1.120 1.090 1.090 60,682 -0.02(-1.80%)
Sep 20, 2021 1.160 1.160 1.100 1.110 81,271 -0.01(-0.89%)
Sep 17, 2021 1.100 1.150 1.100 1.120 49,670 +0.02(+1.82%)
Sep 16, 2021 1.110 1.120 1.100 1.100 58,948 -0.02(-1.79%)
Sep 15, 2021 1.100 1.130 1.100 1.120 60,078 -0.01(-0.88%)
Sep 14, 2021 1.140 1.169 1.110 1.130 78,498 -0.02(-1.74%)
Sep 13, 2021 1.160 1.180 1.120 1.150 49,913 -0.01(-0.86%)
Sep 10, 2021 1.150 1.180 1.130 1.160 79,293 -0.02(-1.69%)
Sep 09, 2021 1.150 1.200 1.140 1.180 59,470 +0.02(+1.72%)
Sep 08, 2021 1.150 1.160 1.138 1.160 46,964 +0.00(+0.00%)
Sep 07, 2021 1.200 1.210 1.130 1.160 141,053 -0.03(-2.52%)
Sep 03, 2021 1.200 1.210 1.170 1.190 81,592 -0.01(-0.83%)
Sep 02, 2021 1.190 1.250 1.180 1.200 151,679 -0.01(-0.83%)
Sep 01, 2021 1.220 1.230 1.170 1.210 158,140 -0.01(-0.82%)
Aug 31, 2021 1.240 1.270 1.220 1.220 104,508 -0.03(-2.40%)
Aug 30, 2021 1.220 1.300 1.220 1.250 166,907 +0.01(+0.81%)
Aug 27, 2021 1.200 1.268 1.200 1.240 88,368 +0.04(+3.33%)
Aug 26, 2021 1.190 1.229 1.190 1.200 80,225 -0.01(-0.83%)
Aug 25, 2021 1.170 1.250 1.170 1.210 149,859 -0.01(-0.82%)
Aug 24, 2021 1.100 1.220 1.090 1.220 256,164 +0.13(+11.93%)
Aug 23, 2021 1.080 1.120 1.080 1.090 102,338 +0.01(+0.93%)
Aug 20, 2021 1.060 1.110 1.055 1.080 219,701 +0.02(+1.89%)
Aug 19, 2021 1.050 1.070 1.030 1.060 135,837 +0.00(+0.00%)
Aug 18, 2021 1.020 1.080 1.020 1.060 297,061 +0.04(+3.92%)
Aug 17, 2021 1.150 1.160 1.020 1.020 828,407 -0.13(-11.30%)
Aug 16, 2021 1.150 1.160 1.150 1.150 299,159 +0.00(+0.00%)
Aug 13, 2021 1.250 1.270 1.150 1.150 776,899 -0.15(-11.54%)
Aug 12, 2021 1.230 1.340 1.230 1.300 1,179,950 +0.06(+4.84%)
Aug 11, 2021 1.320 1.320 1.220 1.240 892,670 -0.11(-8.15%)
Aug 10, 2021 1.460 1.510 1.350 1.350 2,725,410 -0.18(-11.76%)
Aug 09, 2021 1.790 1.910 1.440 1.530 26,184,651 -0.01(-0.65%)
Aug 06, 2021 1.290 1.600 1.290 1.540 7,161,814 +0.25(+19.38%)
Aug 05, 2021 1.260 1.330 1.230 1.290 554,343 +0.01(+0.78%)
Aug 04, 2021 1.250 1.281 1.200 1.280 696,071 +0.01(+0.79%)
Aug 03, 2021 1.260 1.379 1.220 1.270 2,663,407 +0.01(+0.79%)
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.