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 (%)
Jan 31, 2008 1.460 1.460 1.200 1.300 5,700 -0.20(-13.33%)
Jan 30, 2008 1.390 1.500 1.370 1.500 600 -0.00(-0.01%)
Jan 29, 2008 1.550 1.580 1.200 1.500 19,814 -0.06(-3.85%)
Jan 28, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Jan 25, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Jan 24, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Jan 23, 2008 1.550 1.570 1.450 1.560 7,400 -0.07(-4.29%)
Jan 22, 2008 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jan 21, 2008 1.600 1.630 1.560 1.630 0 +0.00(+0.00%)
Jan 18, 2008 1.600 1.630 1.560 1.630 1,700 -0.01(-0.61%)
Jan 17, 2008 1.630 1.660 1.630 1.640 1,700 -0.04(-2.38%)
Jan 16, 2008 1.520 1.770 1.480 1.680 26,600 +0.02(+1.20%)
Jan 15, 2008 1.510 1.670 1.510 1.660 3,800 +0.01(+0.61%)
Jan 14, 2008 1.550 1.690 1.550 1.650 2,100 -0.04(-2.37%)
Jan 11, 2008 1.700 1.700 1.660 1.690 900 +0.04(+2.42%)
Jan 10, 2008 1.620 1.700 1.620 1.650 2,800 -0.04(-2.37%)
Jan 09, 2008 1.610 1.690 1.550 1.690 10,700 +0.09(+5.62%)
Jan 08, 2008 1.610 1.610 1.600 1.600 7,600 +0.01(+0.63%)
Jan 07, 2008 1.590 1.590 1.590 1.590 700 -0.16(-9.14%)
Jan 04, 2008 1.750 1.750 1.620 1.750 3,000 -0.01(-0.57%)
Jan 03, 2008 1.750 1.760 1.750 1.760 500 +0.01(+0.57%)
Jan 02, 2008 1.700 1.750 1.650 1.750 800 +0.05(+2.94%)
Jan 01, 2008 1.610 1.700 1.600 1.700 0 +0.00(+0.00%)
Dec 31, 2007 1.610 1.700 1.600 1.700 2,100 +0.10(+6.25%)
Dec 28, 2007 1.600 1.600 1.450 1.600 15,866 -0.05(-3.03%)
Dec 27, 2007 1.610 1.700 1.610 1.650 9,300 -0.03(-1.79%)
Dec 26, 2007 1.700 1.700 1.550 1.680 14,300 +0.08(+4.99%)
Dec 24, 2007 1.650 1.650 1.600 1.600 2,000 +0.00(+0.01%)
Dec 21, 2007 1.500 1.630 1.400 1.600 6,900 -0.01(-0.62%)
Dec 20, 2007 1.550 1.640 1.500 1.610 5,600 +0.03(+1.90%)
Dec 19, 2007 1.600 1.600 1.550 1.580 4,800 -0.10(-5.95%)
Dec 18, 2007 1.650 1.680 1.500 1.680 6,600 -0.02(-1.18%)
Dec 17, 2007 1.700 1.730 1.700 1.700 3,500 -0.05(-2.86%)
Dec 14, 2007 1.800 1.800 1.750 1.750 1,100 -0.08(-4.21%)
Dec 13, 2007 1.850 1.850 1.800 1.827 2,400 -0.06(-3.33%)
Dec 12, 2007 1.950 1.960 1.850 1.890 15,700 -0.01(-0.53%)
Dec 11, 2007 1.940 1.980 1.800 1.900 25,700 +0.10(+5.56%)
Dec 10, 2007 1.650 1.900 1.650 1.800 65,500 +0.06(+3.45%)
Dec 07, 2007 1.880 1.880 1.650 1.740 7,400 -0.06(-3.34%)
Dec 06, 2007 1.500 1.800 1.440 1.800 12,200 +0.30(+19.99%)
Dec 05, 2007 1.450 1.530 1.450 1.500 2,000 +0.00(+0.01%)
Dec 04, 2007 1.450 1.500 1.450 1.500 800 -0.05(-3.22%)
Dec 03, 2007 1.550 1.550 1.550 1.550 700 +0.05(+3.33%)
Nov 30, 2007 1.570 1.600 1.500 1.500 22,300 -0.06(-3.85%)
Nov 29, 2007 1.530 1.590 1.530 1.560 3,600 +0.01(+0.65%)
Nov 28, 2007 1.560 1.600 1.500 1.550 8,800 -0.05(-3.13%)
Nov 27, 2007 1.500 1.600 1.480 1.600 14,400 +0.10(+6.67%)
Nov 26, 2007 1.430 1.500 1.430 1.500 3,700 +0.07(+4.90%)
Nov 23, 2007 1.430 1.478 1.410 1.430 25,000 +0.01(+0.70%)
Nov 21, 2007 1.400 1.500 1.400 1.420 14,100 -0.12(-7.91%)
Nov 20, 2007 1.560 1.594 1.540 1.542 5,600 -0.02(-1.16%)
Nov 19, 2007 1.380 1.600 1.380 1.560 23,900 -0.10(-6.02%)
Nov 16, 2007 1.850 1.850 1.620 1.660 22,400 -0.19(-10.27%)
Nov 15, 2007 2.000 2.200 1.750 1.850 52,350 -0.25(-11.90%)
Nov 14, 2007 2.250 2.450 1.570 2.100 272,100 +0.74(+54.41%)
Nov 13, 2007 1.190 1.510 1.190 1.360 51,600 +0.21(+18.27%)
Nov 12, 2007 1.150 1.150 1.110 1.150 700 +0.05(+4.54%)
Nov 09, 2007 1.150 1.150 1.100 1.100 4,500 +0.00(+0.00%)
Nov 08, 2007 1.100 1.100 1.100 1.100 3,000 +0.00(+0.00%)
Nov 07, 2007 1.100 1.150 1.050 1.100 2,100 -0.06(-5.17%)
Nov 06, 2007 1.100 1.170 1.100 1.160 700 -0.04(-3.33%)
Nov 05, 2007 1.160 1.200 1.150 1.200 7,100 +0.05(+4.35%)
Nov 02, 2007 1.150 1.150 1.150 1.150 2,300 +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.