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%)
Jan 04, 2012 1.220 1.220 1.220 1.220 335 +0.00(+0.21%)
Dec 30, 2011 1.190 1.300 1.130 1.218 10,404 +0.06(+5.59%)
Dec 29, 2011 1.150 1.160 1.130 1.153 4,900 +0.00(+0.26%)
Dec 28, 2011 1.180 1.200 1.130 1.150 13,557 -0.15(-11.20%)
Dec 27, 2011 1.300 1.300 1.250 1.295 9,435 -0.01(-0.38%)
Dec 23, 2011 1.300 1.300 1.300 1.300 300 +0.05(+4.00%)
Dec 21, 2011 1.240 1.270 1.230 1.250 8,984 +0.01(+0.81%)
Dec 19, 2011 1.240 1.240 1.240 1.240 0 +0.04(+3.33%)
Dec 16, 2011 1.200 1.200 1.200 1.200 2,000 +0.05(+4.35%)
Dec 15, 2011 1.240 1.240 1.140 1.150 5,141 -0.05(-4.17%)
Dec 14, 2011 1.200 1.200 1.200 1.200 700 +0.05(+4.35%)
Dec 13, 2011 1.150 1.150 1.150 1.150 100 -0.01(-0.86%)
Dec 12, 2011 1.250 1.250 1.160 1.160 600 -0.04(-3.33%)
Dec 09, 2011 1.200 1.230 1.200 1.200 1,100 +0.00(+0.00%)
Dec 07, 2011 1.160 1.200 1.200 1.200 600 +0.00(+0.00%)
Dec 06, 2011 1.200 1.200 1.200 1.200 500 -0.05(-3.99%)
Dec 05, 2011 1.200 1.250 1.140 1.250 2,500 -0.05(-3.85%)
Dec 02, 2011 1.260 1.300 1.200 1.300 1,300 +0.10(+8.33%)
Dec 01, 2011 1.120 1.200 1.120 1.200 2,566 +0.04(+3.44%)
Nov 30, 2011 1.140 1.160 1.080 1.160 8,320 +0.02(+1.76%)
Nov 29, 2011 1.130 1.150 1.130 1.140 5,200 +0.04(+3.64%)
Nov 28, 2011 1.090 1.100 1.090 1.100 1,301 -0.04(-3.51%)
Nov 23, 2011 1.080 1.140 1.140 1.140 3,000 +0.06(+5.56%)
Nov 22, 2011 1.100 1.130 1.050 1.080 1,200 -0.01(-0.92%)
Nov 21, 2011 1.100 1.130 1.020 1.090 22,000 -0.04(-3.54%)
Nov 18, 2011 1.130 1.130 1.100 1.130 5,213 +0.02(+1.80%)
Nov 17, 2011 1.110 1.120 1.100 1.110 7,450 +0.00(+0.00%)
Nov 16, 2011 1.110 1.110 1.105 1.110 3,400 -0.03(-2.63%)
Nov 15, 2011 1.140 1.140 1.140 1.140 200 +0.00(+0.00%)
Nov 14, 2011 1.200 1.210 1.050 1.140 36,344 -0.12(-9.52%)
Nov 11, 2011 1.260 1.260 1.260 1.260 100 -0.04(-3.08%)
Nov 09, 2011 1.260 1.300 1.300 1.300 1,900 +0.03(+2.36%)
Nov 08, 2011 1.250 1.271 1.250 1.270 4,952 -0.02(-1.55%)
Nov 07, 2011 1.330 1.389 1.271 1.290 1,243 -0.05(-3.73%)
Nov 03, 2011 1.280 1.340 1.340 1.340 5,300 +0.10(+7.72%)
Nov 02, 2011 1.240 1.258 1.200 1.244 2,413 +0.00(+0.32%)
Nov 01, 2011 1.240 1.240 1.210 1.240 2,132 -0.06(-4.62%)
Oct 31, 2011 1.310 1.310 1.300 1.300 4,000 -0.00(-0.31%)
Oct 28, 2011 1.300 1.310 1.300 1.304 1,060 +0.01(+1.09%)
Oct 27, 2011 1.310 1.380 1.290 1.290 5,337 +0.04(+3.20%)
Oct 26, 2011 1.250 1.250 1.250 1.250 400 -0.05(-3.85%)
Oct 25, 2011 1.300 1.300 1.300 1.300 3,000 -0.02(-1.52%)
Oct 24, 2011 1.320 1.320 1.320 1.320 1,150 -0.02(-1.49%)
Oct 21, 2011 1.310 1.340 1.280 1.340 3,700 +0.05(+3.88%)
Oct 20, 2011 1.300 1.300 1.290 1.290 5,573 -0.06(-4.44%)
Oct 18, 2011 1.350 1.350 1.350 1.350 0 +0.05(+3.85%)
Oct 17, 2011 1.290 1.380 1.280 1.300 12,660 +0.04(+3.17%)
Oct 12, 2011 1.260 1.260 1.260 1.260 0 +0.01(+0.80%)
Oct 11, 2011 1.320 1.340 1.200 1.250 3,299 -0.09(-6.72%)
Oct 10, 2011 1.250 1.450 1.250 1.340 5,075 +0.09(+7.20%)
Oct 07, 2011 1.250 1.250 1.250 1.250 2,117 +0.03(+2.46%)
Oct 06, 2011 1.110 1.220 1.110 1.220 14,243 +0.03(+2.52%)
Oct 05, 2011 1.240 1.300 1.190 1.190 3,988 +0.04(+3.48%)
Oct 04, 2011 1.200 1.240 1.150 1.150 1,305 +0.02(+1.77%)
Oct 03, 2011 1.240 1.300 1.130 1.130 2,833 -0.17(-13.07%)
Sep 30, 2011 1.200 1.300 1.140 1.300 7,000 +0.08(+6.55%)
Sep 29, 2011 1.100 1.290 1.090 1.220 6,350 +0.05(+4.27%)
Sep 27, 2011 1.170 1.170 1.170 1.170 5,700 -0.02(-1.68%)
Sep 26, 2011 1.200 1.210 1.190 1.190 1,800 -0.10(-7.75%)
Sep 23, 2011 1.200 1.290 1.200 1.290 399 +0.09(+7.50%)
Sep 22, 2011 1.340 1.380 1.200 1.200 712 -0.01(-0.83%)
Sep 21, 2011 1.250 1.260 1.200 1.210 6,510 -0.12(-9.02%)
Sep 19, 2011 1.210 1.330 1.330 1.330 40,500 +0.11(+9.02%)
Sep 16, 2011 1.220 1.230 1.210 1.220 1,714 -0.03(-2.40%)
Sep 14, 2011 1.250 1.250 1.250 1.250 0 +0.02(+1.63%)
Sep 13, 2011 1.250 1.250 1.220 1.230 1,275 -0.02(-1.54%)
Sep 09, 2011 1.249 1.249 1.249 1.249 0 -0.02(-1.63%)
Sep 08, 2011 1.270 1.270 1.270 1.270 300 +0.00(+0.00%)
Sep 07, 2011 1.260 1.270 1.250 1.270 16,558 +0.02(+1.60%)
Sep 06, 2011 1.250 1.260 1.250 1.250 4,639 -0.07(-5.30%)
Sep 02, 2011 1.250 1.360 1.250 1.320 8,307 +0.00(+0.00%)
Sep 01, 2011 1.390 1.390 1.320 1.320 2,242 +0.03(+2.33%)
Aug 31, 2011 1.290 1.290 1.290 1.290 1,000 +0.00(+0.00%)
Aug 30, 2011 1.250 1.290 1.250 1.290 1,800 +0.04(+3.20%)
Aug 29, 2011 1.140 1.290 1.120 1.250 35,157 +0.03(+2.46%)
Aug 26, 2011 1.290 1.290 1.220 1.220 4,250 -0.04(-3.17%)
Aug 25, 2011 1.260 1.300 1.180 1.260 48,900 -0.04(-3.08%)
Aug 24, 2011 1.310 1.310 1.299 1.300 700 +0.00(+0.00%)
Aug 22, 2011 1.300 1.300 1.300 1.300 400 +0.03(+2.36%)
Aug 19, 2011 1.320 1.320 1.270 1.270 26,300 -0.06(-4.51%)
Aug 18, 2011 1.320 1.340 1.270 1.330 19,300 -0.01(-0.75%)
Aug 17, 2011 1.380 1.380 1.330 1.340 15,200 -0.04(-2.90%)
Aug 16, 2011 1.380 1.400 1.349 1.380 16,575 -0.02(-1.43%)
Aug 15, 2011 1.420 1.420 1.320 1.400 11,100 -0.02(-1.41%)
Aug 12, 2011 1.390 1.450 1.390 1.420 20,451 +0.01(+0.71%)
Aug 11, 2011 1.450 1.450 1.340 1.410 2,198 -0.03(-2.08%)
Aug 10, 2011 1.490 1.500 1.340 1.440 7,297 +0.04(+2.86%)
Aug 09, 2011 1.580 1.400 1.150 1.400 74,234 -0.11(-7.28%)
Aug 08, 2011 1.580 1.580 1.510 1.510 5,700 -0.05(-3.21%)
Aug 05, 2011 1.650 1.650 1.550 1.560 5,200 -0.11(-6.59%)
Aug 04, 2011 1.720 1.720 1.610 1.670 2,300 -0.09(-5.38%)
Aug 03, 2011 1.680 1.765 1.640 1.765 8,364 +0.09(+5.69%)
Aug 02, 2011 1.650 1.698 1.611 1.670 4,235 +0.02(+1.21%)
Aug 01, 2011 1.690 1.700 1.650 1.650 5,333 -0.04(-2.37%)
Jul 28, 2011 1.680 1.690 1.690 1.690 200 -0.06(-3.43%)
Jul 27, 2011 1.760 1.780 1.750 1.750 700 -0.01(-0.57%)
Jul 26, 2011 1.750 1.760 1.715 1.760 3,400 -0.02(-1.12%)
Jul 25, 2011 1.780 1.826 1.770 1.780 2,262 +0.03(+1.71%)
Jul 22, 2011 1.750 1.750 1.750 1.750 1,784 +0.05(+2.95%)
Jul 20, 2011 1.700 1.700 1.700 1.700 0 +0.03(+1.80%)
Jul 19, 2011 1.620 1.670 1.620 1.670 2,684 +0.04(+2.45%)
Jul 18, 2011 1.690 1.751 1.620 1.630 10,343 -0.05(-2.98%)
Jul 14, 2011 1.680 1.680 1.680 1.680 700 -0.00(-0.03%)
Jul 13, 2011 1.680 1.681 1.680 1.681 1,100 +0.00(+0.19%)
Jul 12, 2011 1.650 1.682 1.650 1.677 5,700 +0.03(+1.65%)
Jul 11, 2011 1.650 1.650 1.650 1.650 100 -0.04(-2.34%)
Jul 08, 2011 1.630 1.700 1.630 1.690 4,576 -0.04(-2.34%)
Jul 07, 2011 1.650 1.780 1.650 1.730 3,000 +0.08(+4.85%)
Jul 06, 2011 1.650 1.650 1.650 1.650 300 +0.02(+1.23%)
Jul 05, 2011 1.670 1.670 1.610 1.630 7,091 -0.03(-1.81%)
Jul 01, 2011 1.660 1.660 1.660 1.660 200 +0.02(+1.22%)
Jun 30, 2011 1.630 1.650 1.630 1.640 1,220 -0.01(-0.61%)
Jun 29, 2011 1.630 1.650 1.630 1.650 2,046 +0.02(+1.23%)
Jun 28, 2011 1.650 1.650 1.610 1.630 2,100 -0.05(-2.99%)
Jun 27, 2011 1.760 1.760 1.560 1.680 27,294 -0.10(-5.61%)
Jun 23, 2011 1.780 1.780 1.780 1.780 500 +0.00(+0.00%)
Jun 22, 2011 1.770 1.816 1.670 1.780 7,421 -0.02(-1.22%)
Jun 21, 2011 1.800 1.802 1.770 1.802 744 -0.01(-0.44%)
Jun 20, 2011 1.810 1.810 1.810 1.810 100 -0.02(-1.09%)
Jun 17, 2011 1.740 1.830 1.740 1.830 411 +0.08(+4.57%)
Jun 16, 2011 1.820 1.820 1.560 1.750 9,986 -0.10(-5.41%)
Jun 15, 2011 1.860 1.860 1.830 1.850 9,682 -0.01(-0.54%)
Jun 14, 2011 1.820 1.910 1.810 1.860 8,400 +0.05(+2.76%)
Jun 13, 2011 1.610 2.000 1.580 1.810 36,836 +0.16(+9.70%)
Jun 10, 2011 1.640 1.650 1.640 1.650 1,200 +0.01(+0.60%)
Jun 09, 2011 1.620 1.660 1.620 1.640 1,400 +0.02(+1.23%)
Jun 08, 2011 1.610 1.630 1.610 1.620 929 -0.01(-0.61%)
Jun 07, 2011 1.630 1.650 1.610 1.630 3,477 -0.01(-0.61%)
Jun 06, 2011 1.620 1.660 1.510 1.640 11,811 -0.05(-2.96%)
Jun 03, 2011 1.680 1.720 1.660 1.690 5,144 -0.14(-7.65%)
May 24, 2011 1.820 1.830 1.750 1.830 11,025 +0.05(+2.80%)
May 23, 2011 1.790 1.800 1.750 1.780 11,376 -0.06(-3.27%)
May 20, 2011 1.850 1.890 1.820 1.840 12,366 -0.09(-4.65%)
May 19, 2011 1.930 2.000 1.910 1.930 5,080 +0.02(+1.04%)
May 18, 2011 1.900 1.940 1.890 1.910 5,371 +0.01(+0.53%)
May 17, 2011 1.950 1.950 1.890 1.900 5,866 -0.05(-2.56%)
May 16, 2011 1.930 1.980 1.900 1.950 11,631 +0.04(+2.09%)
May 13, 2011 1.920 1.920 1.910 1.910 1,200 -0.01(-0.57%)
May 12, 2011 1.910 1.921 1.900 1.921 2,902 -0.01(-0.47%)
May 11, 2011 1.920 1.960 1.920 1.930 8,317 -0.07(-3.50%)
May 10, 2011 2.010 2.030 2.000 2.000 8,671 -0.01(-0.50%)
May 09, 2011 2.020 2.060 1.900 2.010 48,377 -0.11(-5.19%)
May 06, 2011 2.170 2.170 2.100 2.120 1,000 -0.05(-2.21%)
May 05, 2011 2.200 2.200 2.168 2.168 1,400 +0.02(+0.88%)
May 04, 2011 2.240 2.262 2.060 2.149 15,814 -0.10(-4.49%)
May 03, 2011 2.260 2.280 2.250 2.250 9,301 -0.00(-0.02%)
May 02, 2011 2.260 2.260 2.251 2.251 1,023 +0.00(+0.02%)
Apr 29, 2011 2.280 2.280 2.250 2.250 6,950 -0.05(-2.17%)
Apr 28, 2011 2.270 2.310 2.247 2.300 5,250 -0.01(-0.43%)
Apr 27, 2011 2.290 2.310 2.283 2.310 2,583 +0.04(+1.76%)
Apr 26, 2011 2.330 2.330 2.260 2.270 9,295 +0.01(+0.44%)
Apr 25, 2011 2.240 2.330 2.240 2.260 14,607 +0.06(+2.73%)
Apr 21, 2011 2.350 2.350 2.180 2.200 14,164 -0.12(-5.18%)
Apr 20, 2011 2.190 2.340 2.190 2.320 8,504 +0.14(+6.40%)
Apr 19, 2011 2.210 2.220 2.180 2.180 4,543 -0.02(-0.89%)
Apr 18, 2011 2.200 2.220 2.160 2.200 10,557 -0.03(-1.48%)
Apr 15, 2011 2.220 2.260 2.220 2.233 7,928 +0.02(+1.04%)
Apr 14, 2011 2.200 2.220 2.200 2.210 7,180 -0.03(-1.33%)
Apr 13, 2011 2.230 2.240 2.230 2.240 1,467 +0.03(+1.35%)
Apr 12, 2011 2.210 2.230 2.200 2.210 4,269 -0.03(-1.33%)
Apr 11, 2011 2.230 2.240 2.210 2.240 6,151 +0.05(+2.28%)
Apr 08, 2011 2.200 2.260 2.190 2.190 9,185 -0.01(-0.45%)
Apr 07, 2011 2.280 2.280 2.190 2.200 4,656 -0.09(-3.93%)
Apr 06, 2011 2.200 2.300 2.200 2.290 9,666 +0.09(+4.09%)
Apr 05, 2011 2.190 2.210 2.180 2.200 5,980 +0.02(+0.92%)
Apr 04, 2011 2.230 2.230 2.140 2.180 18,237 +0.14(+6.86%)
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.