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 31, 2003 2.190 2.190 2.190 2.190 1,800 -0.06(-2.67%)
Oct 30, 2003 2.200 2.250 2.200 2.250 17,500 +0.07(+3.21%)
Oct 29, 2003 2.100 2.180 2.100 2.180 29,200 +0.13(+6.34%)
Oct 28, 2003 2.250 2.250 2.050 2.050 33,500 -0.20(-8.89%)
Oct 27, 2003 2.300 2.350 2.250 2.250 10,400 +0.01(+0.45%)
Oct 24, 2003 2.210 2.240 2.210 2.240 600 +0.04(+1.82%)
Oct 23, 2003 2.250 2.250 2.200 2.200 5,000 -0.10(-4.35%)
Oct 22, 2003 2.300 2.490 2.210 2.300 14,800 +0.00(+0.00%)
Oct 21, 2003 2.240 2.250 2.240 2.300 1,000 +0.10(+4.55%)
Oct 20, 2003 2.240 2.240 2.200 2.200 2,500 -0.01(-0.45%)
Oct 17, 2003 2.220 2.220 2.210 2.210 800 -0.01(-0.45%)
Oct 16, 2003 2.200 2.220 2.200 2.220 4,900 +0.03(+1.37%)
Oct 15, 2003 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Oct 14, 2003 2.190 2.190 2.190 2.190 1,000 +0.08(+3.79%)
Oct 13, 2003 2.030 2.190 2.030 2.110 6,900 +0.11(+5.50%)
Oct 10, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 09, 2003 2.000 2.000 2.000 2.000 2,100 +0.00(+0.00%)
Oct 08, 2003 2.000 2.000 2.000 2.000 10 +0.00(+0.00%)
Oct 07, 2003 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Oct 06, 2003 1.990 2.010 1.990 2.000 7,700 +0.00(+0.00%)
Oct 03, 2003 2.000 2.000 2.000 2.000 19,400 +0.00(+0.00%)
Oct 02, 2003 1.910 2.000 1.910 2.000 3,300 +0.09(+4.71%)
Oct 01, 2003 1.990 1.990 1.910 1.910 2,900 +0.01(+0.53%)
Sep 30, 2003 1.990 1.990 1.980 1.900 1,500 -0.10(-5.00%)
Sep 29, 2003 1.950 2.000 1.950 2.000 1,200 +0.00(+0.00%)
Sep 26, 2003 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Sep 25, 2003 2.000 2.000 2.000 2.000 3,500 +0.00(+0.00%)
Sep 24, 2003 2.000 2.000 2.000 2.000 1,500 +0.00(+0.00%)
Sep 23, 2003 2.010 2.020 1.900 2.000 9,500 -0.15(-6.98%)
Sep 22, 2003 2.150 2.150 2.150 2.150 2,100 -0.04(-1.83%)
Sep 19, 2003 2.150 2.170 2.150 2.190 8,700 +0.04(+1.86%)
Sep 18, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Sep 17, 2003 2.080 2.150 2.080 2.150 3,700 +0.05(+2.38%)
Sep 16, 2003 2.050 2.100 2.050 2.100 1,300 +0.00(+0.00%)
Sep 15, 2003 2.150 2.150 2.100 2.100 2,500 -0.10(-4.55%)
Sep 12, 2003 2.200 2.200 2.200 2.200 1,000 +0.08(+3.77%)
Sep 11, 2003 2.200 2.200 2.100 2.120 2,600 -0.07(-3.20%)
Sep 10, 2003 2.190 2.190 2.190 2.190 1,300 -0.01(-0.45%)
Sep 09, 2003 2.190 2.200 2.110 2.200 7,600 +0.00(+0.00%)
Sep 08, 2003 2.150 2.200 2.150 2.200 4,900 +0.00(+0.00%)
Sep 05, 2003 2.200 2.200 2.200 2.200 9,300 +0.00(+0.00%)
Sep 04, 2003 2.160 2.250 2.100 2.200 13,000 +0.00(+0.00%)
Sep 03, 2003 2.190 2.250 2.190 2.200 6,300 +0.09(+4.27%)
Sep 02, 2003 2.150 2.200 2.110 2.110 6,500 -0.10(-4.52%)
Aug 29, 2003 2.200 2.210 2.200 2.210 2,500 +0.06(+2.79%)
Aug 28, 2003 2.200 2.200 2.150 2.150 2,900 -0.05(-2.27%)
Aug 27, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 26, 2003 2.190 2.200 2.190 2.200 2,300 +0.01(+0.46%)
Aug 25, 2003 2.150 2.190 2.150 2.190 2,300 +0.00(+0.00%)
Aug 22, 2003 2.190 2.190 2.190 2.190 400 -0.01(-0.45%)
Aug 21, 2003 2.070 2.200 2.000 2.200 7,100 +0.15(+7.32%)
Aug 20, 2003 2.200 2.210 2.000 2.050 10,400 -0.15(-6.82%)
Aug 19, 2003 2.200 2.200 2.200 2.200 100 +0.05(+2.33%)
Aug 18, 2003 2.240 2.250 2.150 2.150 7,400 -0.09(-4.02%)
Aug 15, 2003 2.240 2.240 2.240 2.240 5,000 +0.09(+4.19%)
Aug 14, 2003 2.390 2.390 2.020 2.150 20,400 -0.30(-12.24%)
Aug 13, 2003 2.450 2.450 2.400 2.450 6,700 -0.05(-2.00%)
Aug 12, 2003 2.540 2.540 2.500 2.500 2,500 -0.06(-2.34%)
Aug 11, 2003 2.470 2.560 2.420 2.560 4,500 +0.16(+6.67%)
Aug 08, 2003 2.270 2.400 2.270 2.400 3,400 +0.17(+7.62%)
Aug 07, 2003 2.290 2.290 2.230 2.230 2,500 +0.01(+0.45%)
Aug 06, 2003 2.200 2.250 2.200 2.220 1,300 +0.07(+3.26%)
Aug 05, 2003 2.090 2.150 2.090 2.150 1,200 +0.10(+4.88%)
Aug 04, 2003 2.050 2.050 2.050 2.050 1,400 +0.00(+0.00%)
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.