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, 2017 0.4000 0.4153 0.4000 0.4150 5,996 +0.01(+3.72%)
Oct 30, 2017 0.4150 0.4150 0.4001 0.4001 4,293 -0.01(-2.41%)
Oct 27, 2017 0.4061 0.4153 0.4000 0.4100 4,145 +0.01(+2.50%)
Oct 26, 2017 0.4000 0.4153 0.4000 0.4000 7,875 +0.00(+0.00%)
Oct 25, 2017 0.4000 0.4095 0.4000 0.4000 2,719 +0.00(+0.00%)
Oct 24, 2017 0.4279 0.4279 0.3815 0.4000 41,301 -0.03(-6.87%)
Oct 23, 2017 0.4200 0.4295 0.4100 0.4295 3,011 +0.03(+7.37%)
Oct 20, 2017 0.4037 0.4106 0.4000 0.4000 17,014 -0.00(-0.92%)
Oct 19, 2017 0.4099 0.4099 0.3812 0.4037 83,573 -0.01(-1.51%)
Oct 18, 2017 0.4200 0.4300 0.4000 0.4099 11,825 -0.01(-2.40%)
Oct 17, 2017 0.4310 0.4310 0.4000 0.4200 74,199 -0.01(-2.10%)
Oct 16, 2017 0.4200 0.4290 0.4070 0.4290 45,376 +0.02(+4.63%)
Oct 13, 2017 0.4211 0.4290 0.4000 0.4100 53,541 +0.01(+2.45%)
Oct 12, 2017 0.4206 0.4600 0.4002 0.4002 103,410 -0.03(-6.93%)
Oct 11, 2017 0.4326 0.5800 0.4226 0.4300 1,243,884 +0.00(+0.00%)
Oct 10, 2017 0.4499 0.4499 0.4226 0.4300 29,059 -0.01(-2.27%)
Oct 09, 2017 0.4590 0.4590 0.4205 0.4400 19,435 +0.01(+2.33%)
Oct 06, 2017 0.4410 0.4500 0.4300 0.4300 18,802 +0.01(+2.38%)
Oct 05, 2017 0.4554 0.4900 0.4170 0.4200 159,426 -0.03(-5.62%)
Oct 04, 2017 0.4500 0.4600 0.4401 0.4450 59,696 -0.01(-1.11%)
Oct 03, 2017 0.4500 0.4600 0.4500 0.4500 22,424 +0.00(+0.56%)
Oct 02, 2017 0.4500 0.4900 0.4402 0.4475 72,807 -0.03(-6.58%)
Sep 29, 2017 0.5000 0.5315 0.4500 0.4790 66,846 -0.01(-2.44%)
Sep 28, 2017 0.4653 0.7200 0.4653 0.4910 721,604 +0.00(+0.20%)
Sep 27, 2017 0.4500 0.5000 0.4325 0.4900 55,221 +0.03(+7.48%)
Sep 26, 2017 0.4700 0.4700 0.4325 0.4559 44,124 -0.01(-2.59%)
Sep 25, 2017 0.4344 0.4900 0.4310 0.4680 84,208 +0.02(+4.00%)
Sep 21, 2017 0.4500 66 +0.01(+2.27%)
Sep 20, 2017 0.4483 0.4600 0.4400 0.4400 21,534 +0.01(+1.27%)
Sep 19, 2017 0.4625 0.4850 0.4345 0.4345 7,905 -0.01(-1.25%)
Sep 18, 2017 0.4499 0.4499 0.4344 0.4400 2,367 -0.01(-2.22%)
Sep 15, 2017 0.4503 0.4600 0.4322 0.4500 3,764 -0.01(-2.70%)
Sep 14, 2017 0.4614 0.4625 0.4210 0.4625 11,539 +0.00(+0.06%)
Sep 13, 2017 0.4222 0.4889 0.4222 0.4622 5,429 -0.02(-3.71%)
Sep 12, 2017 0.4200 0.4899 0.4200 0.4800 13,830 +0.02(+5.49%)
Sep 11, 2017 0.4550 0.4700 0.4350 0.4550 6,788 +0.00(+0.89%)
Sep 08, 2017 0.4600 0.4900 0.4300 0.4510 27,711 -0.02(-4.04%)
Sep 07, 2017 0.4777 0.4997 0.4700 0.4700 18,849 +0.02(+4.44%)
Sep 06, 2017 0.4580 0.4580 0.4500 0.4500 13,376 +0.02(+4.65%)
Sep 05, 2017 0.4500 0.4584 0.4200 0.4300 35,239 -0.02(-4.19%)
Sep 01, 2017 0.4700 0.4700 0.4401 0.4488 14,145 +0.02(+4.11%)
Aug 31, 2017 0.4309 0.4598 0.4309 0.4311 13,171 -0.04(-8.45%)
Aug 30, 2017 0.4732 0.4889 0.4700 0.4709 2,109 +0.00(+0.19%)
Aug 29, 2017 0.4650 0.4976 0.4650 0.4700 9,008 +0.01(+2.40%)
Aug 28, 2017 0.5296 0.5296 0.4000 0.4590 57,608 -0.03(-6.90%)
Aug 25, 2017 0.5430 0.5430 0.4820 0.4930 6,230 -0.01(-1.42%)
Aug 24, 2017 0.5189 0.5189 0.4897 0.5001 72,205 -0.01(-1.94%)
Aug 23, 2017 0.5200 0.5600 0.5100 0.5100 6,998 +0.00(+0.00%)
Aug 22, 2017 0.5012 0.5274 0.5012 0.5100 42,006 -0.03(-5.06%)
Aug 21, 2017 0.5350 0.5500 0.5063 0.5372 35,997 +0.02(+3.31%)
Aug 18, 2017 0.5500 0.5500 0.5010 0.5200 77,080 -0.03(-5.45%)
Aug 17, 2017 0.5300 0.6300 0.5250 0.5500 443,796 +0.01(+1.85%)
Aug 16, 2017 0.5300 0.5520 0.5236 0.5400 22,698 +0.01(+1.89%)
Aug 15, 2017 0.5200 0.5300 0.5097 0.5300 51,066 +0.01(+1.92%)
Aug 14, 2017 0.5200 0.5509 0.4900 0.5200 47,418 -0.01(-1.89%)
Aug 11, 2017 0.5100 0.5421 0.5100 0.5300 3,154 +0.00(+0.00%)
Aug 10, 2017 0.5400 0.5400 0.5203 0.5300 4,738 +0.00(+0.00%)
Aug 09, 2017 0.5582 0.5998 0.5294 0.5300 46,616 -0.03(-5.34%)
Aug 08, 2017 0.5680 0.5797 0.5599 0.5599 905 +0.00(+0.00%)
Aug 07, 2017 0.5500 0.6000 0.5442 0.5599 5,605 -0.04(-6.61%)
Aug 04, 2017 0.5148 0.5995 0.5148 0.5995 18,047 +0.04(+6.31%)
Aug 03, 2017 0.5300 0.5639 0.5300 0.5639 16,984 +0.00(+0.70%)
Aug 02, 2017 0.5305 0.5729 0.5300 0.5600 13,893 -0.03(-5.08%)
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.