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 (%)
Jun 29, 2012 1.200 1.200 1.200 1.200 5,100 +0.00(+0.00%)
Jun 28, 2012 1.150 1.200 1.150 1.200 200 +0.05(+4.35%)
Jun 27, 2012 1.150 1.150 1.150 1.150 4,618 +0.01(+0.88%)
Jun 26, 2012 1.140 1.140 1.140 1.140 200 +0.00(+0.00%)
Jun 22, 2012 1.140 1.140 1.140 1.140 5,000 +0.00(+0.00%)
Jun 21, 2012 1.240 1.240 1.140 1.140 19,931 -0.12(-9.52%)
Jun 20, 2012 1.260 1.280 1.260 1.260 15,787 +0.04(+3.28%)
Jun 19, 2012 1.140 1.220 1.140 1.220 13,308 +0.07(+6.09%)
Jun 18, 2012 1.170 1.170 1.120 1.150 1,388 -0.03(-2.54%)
Jun 15, 2012 1.120 1.180 1.120 1.180 1,092 +0.06(+5.36%)
Jun 14, 2012 1.150 1.150 1.120 1.120 6,699 +0.02(+1.82%)
Jun 13, 2012 1.060 1.130 1.060 1.100 4,600 +0.05(+4.76%)
Jun 12, 2012 1.050 1.050 1.050 1.050 2,287 +0.05(+5.00%)
Jun 11, 2012 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
Jun 08, 2012 1.010 1.050 1.010 1.050 8,000 +0.04(+3.96%)
Jun 06, 2012 0.9800 1.010 1.010 1.010 3,500 +0.01(+1.00%)
Jun 05, 2012 1.020 1.030 1.000 1.000 2,386 -0.02(-1.95%)
Jun 01, 2012 1.010 1.020 1.010 1.020 32,936 -0.01(-0.98%)
May 31, 2012 1.010 1.030 1.010 1.030 2,380 +0.03(+3.01%)
May 30, 2012 1.030 1.030 0.9900 0.9999 2,924 -0.02(-1.97%)
May 29, 2012 1.010 1.040 0.9900 1.020 32,174 +0.02(+2.00%)
May 25, 2012 1.020 1.020 1.000 1.000 11,031 +0.00(+0.00%)
May 24, 2012 1.040 1.040 1.000 1.000 6,617 +0.00(+0.00%)
May 23, 2012 1.180 1.180 0.9998 1.000 34,020 -0.15(-13.04%)
May 22, 2012 1.050 1.150 1.050 1.150 6,045 +0.14(+13.85%)
May 21, 2012 0.9701 1.020 0.9701 1.010 8,492 +0.01(+1.00%)
May 18, 2012 1.070 1.070 1.000 1.000 5,470 -0.09(-8.26%)
May 17, 2012 0.9900 1.110 0.9900 1.090 24,946 +0.11(+11.11%)
May 16, 2012 0.9400 1.126 0.9400 0.9810 77,377 -0.07(-6.57%)
May 15, 2012 1.120 1.120 1.050 1.050 26,706 -0.10(-8.70%)
May 14, 2012 1.130 1.150 1.100 1.150 9,386 +0.00(+0.00%)
May 11, 2012 1.150 1.160 1.150 1.150 900 -0.03(-2.54%)
May 10, 2012 1.180 1.199 1.130 1.180 900 +0.05(+4.52%)
May 09, 2012 1.150 1.150 1.100 1.129 37,107 -0.03(-2.67%)
May 08, 2012 1.180 1.180 1.160 1.160 5,376 -0.04(-3.33%)
May 07, 2012 1.260 1.260 1.180 1.200 10,790 -0.09(-6.97%)
May 04, 2012 1.250 1.290 1.250 1.290 4,090 +0.09(+7.49%)
May 03, 2012 1.160 1.200 1.160 1.200 2,109 +0.03(+2.56%)
May 02, 2012 1.160 1.180 1.160 1.170 3,705 -0.06(-4.88%)
May 01, 2012 1.190 1.270 1.180 1.230 17,668 +0.03(+2.50%)
Apr 30, 2012 1.240 1.240 1.130 1.200 51,570 +0.01(+0.84%)
Apr 27, 2012 1.200 1.200 1.190 1.190 300 -0.01(-0.83%)
Apr 26, 2012 1.150 1.200 1.150 1.200 8,900 +0.05(+4.35%)
Apr 24, 2012 1.170 1.150 1.150 1.150 7,700 -0.03(-2.54%)
Apr 23, 2012 1.220 1.252 1.180 1.180 20,759 -0.04(-3.28%)
Apr 20, 2012 1.200 1.220 1.190 1.220 14,600 +0.02(+1.98%)
Apr 19, 2012 1.220 1.220 1.196 1.196 3,950 -0.01(-0.97%)
Apr 18, 2012 1.220 1.220 1.208 1.208 15,400 -0.01(-0.98%)
Apr 17, 2012 1.170 1.220 1.170 1.220 17,200 +0.05(+4.27%)
Apr 16, 2012 1.200 1.200 1.160 1.170 14,090 -0.08(-6.40%)
Apr 13, 2012 1.260 1.270 1.250 1.250 3,000 +0.00(+0.00%)
Apr 12, 2012 1.260 1.260 1.250 1.250 2,854 +0.00(+0.00%)
Apr 11, 2012 1.230 1.250 1.160 1.250 10,830 +0.04(+3.48%)
Apr 09, 2012 1.280 1.208 1.208 1.208 19,300 -0.06(-4.89%)
Apr 05, 2012 1.320 1.320 1.270 1.270 1,200 -0.07(-4.88%)
Apr 04, 2012 1.310 1.335 1.310 1.335 500 -0.01(-1.10%)
Apr 03, 2012 1.240 1.400 1.230 1.350 78,877 +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.