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 30, 2012 1.310 1.310 1.220 1.220 20,015 -0.12(-8.96%)
Mar 29, 2012 1.340 1.340 1.340 1.340 300 -0.01(-0.74%)
Mar 28, 2012 1.310 1.350 1.310 1.350 2,500 +0.09(+7.14%)
Mar 27, 2012 1.350 1.350 1.260 1.260 51,963 -0.03(-2.32%)
Mar 26, 2012 1.230 1.290 1.230 1.290 2,310 +0.08(+7.00%)
Mar 23, 2012 1.320 1.350 1.206 1.206 25,858 -0.04(-3.56%)
Mar 22, 2012 1.250 1.250 1.160 1.250 6,599 -0.07(-5.30%)
Mar 21, 2012 1.310 1.320 1.310 1.320 200 +0.02(+1.54%)
Mar 20, 2012 1.290 1.300 1.280 1.300 4,730 +0.00(+0.00%)
Mar 19, 2012 1.420 1.430 1.300 1.300 18,766 -0.08(-5.79%)
Mar 16, 2012 1.360 1.380 1.360 1.380 1,167 +0.05(+3.75%)
Mar 14, 2012 1.350 1.330 1.330 1.330 1,000 -0.02(-1.47%)
Mar 13, 2012 1.350 1.350 1.350 1.350 58,593 -0.00(-0.01%)
Mar 12, 2012 1.370 1.380 1.350 1.350 5,000 +0.00(+0.00%)
Mar 09, 2012 1.320 1.350 1.320 1.350 2,291 +0.06(+4.65%)
Mar 08, 2012 1.290 1.290 1.290 1.290 328 -0.01(-0.77%)
Mar 07, 2012 1.340 1.340 1.300 1.300 2,200 -0.00(-0.01%)
Mar 06, 2012 1.340 1.380 1.300 1.300 5,844 -0.06(-4.40%)
Mar 05, 2012 1.380 1.380 1.320 1.360 3,958 -0.00(-0.01%)
Mar 02, 2012 1.360 1.360 1.270 1.360 5,496 -0.02(-1.44%)
Mar 01, 2012 1.310 1.380 1.310 1.380 1,300 +0.02(+1.47%)
Feb 28, 2012 1.380 1.360 1.360 1.360 1,300 -0.05(-3.47%)
Feb 27, 2012 1.340 1.409 1.340 1.409 3,758 +0.09(+6.73%)
Feb 24, 2012 1.360 1.380 1.320 1.320 748 -0.04(-3.08%)
Feb 23, 2012 1.390 1.390 1.360 1.362 4,900 -0.03(-1.94%)
Feb 21, 2012 1.389 1.389 1.389 1.389 0 -0.01(-0.79%)
Feb 17, 2012 1.400 1.400 1.400 1.400 100 +0.08(+6.06%)
Feb 16, 2012 1.330 1.330 1.320 1.320 412 -0.03(-2.22%)
Feb 14, 2012 1.360 1.350 1.350 1.350 900 -0.05(-3.57%)
Feb 13, 2012 1.390 1.403 1.331 1.400 3,000 +0.03(+1.89%)
Feb 10, 2012 1.374 1.374 1.374 1.374 100 -0.05(-3.24%)
Feb 09, 2012 1.430 1.450 1.420 1.420 9,257 -0.01(-0.77%)
Feb 08, 2012 1.440 1.440 1.430 1.431 3,000 -0.05(-3.31%)
Feb 07, 2012 1.450 1.480 1.440 1.480 51,596 +0.03(+2.06%)
Feb 06, 2012 1.460 1.562 1.450 1.450 21,306 -0.04(-2.68%)
Feb 03, 2012 1.390 1.500 1.380 1.490 24,708 +0.10(+7.19%)
Feb 02, 2012 1.380 1.390 1.380 1.390 6,901 -0.03(-2.11%)
Feb 01, 2012 1.370 1.420 1.330 1.420 13,200 +0.03(+2.15%)
Jan 31, 2012 1.370 1.390 1.370 1.390 350 -0.01(-0.71%)
Jan 27, 2012 1.400 1.400 1.400 1.400 0 +0.06(+4.48%)
Jan 26, 2012 1.340 1.340 1.340 1.340 500 -0.02(-1.47%)
Jan 25, 2012 1.410 1.410 1.360 1.360 13,275 -0.03(-2.16%)
Jan 24, 2012 1.390 1.500 1.390 1.390 9,431 +0.04(+2.96%)
Jan 23, 2012 1.320 1.370 1.320 1.350 6,543 +0.00(+0.00%)
Jan 20, 2012 1.360 1.390 1.350 1.350 3,972 +0.00(+0.00%)
Jan 19, 2012 1.350 1.350 1.350 1.350 5,062 +0.01(+0.79%)
Jan 18, 2012 1.310 1.339 1.250 1.339 6,359 +0.04(+3.03%)
Jan 17, 2012 1.310 1.310 1.300 1.300 1,300 -0.02(-1.52%)
Jan 13, 2012 1.320 1.320 1.310 1.320 5,927 +0.00(+0.00%)
Jan 12, 2012 1.290 1.320 1.290 1.320 12,421 +0.06(+4.76%)
Jan 11, 2012 1.260 1.260 1.260 1.260 100 +0.04(+3.28%)
Jan 09, 2012 1.240 1.220 1.220 1.220 600 -0.08(-6.15%)
Jan 06, 2012 1.300 1.300 1.290 1.300 6,750 +0.00(+0.00%)
Jan 05, 2012 1.280 1.300 1.280 1.300 2,799 +0.08(+6.56%)
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.