Skip to main content
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 (%)
Feb 28, 2014 1.010 1.029 1.010 1.029 2,400 -0.02(-2.00%)
Feb 26, 2014 1.040 1.050 1.050 1.050 700 +0.08(+8.02%)
Feb 25, 2014 1.090 1.090 0.9720 0.9720 2,856 +0.00(+0.20%)
Feb 24, 2014 0.9800 1.050 0.9406 0.9701 11,621 +0.03(+3.14%)
Feb 21, 2014 0.9100 0.9900 0.9100 0.9406 2,765 -0.01(-0.99%)
Feb 20, 2014 0.9500 0.9500 0.9500 0.9500 10 +0.00(+0.00%)
Feb 19, 2014 0.9100 0.9500 0.9100 0.9500 911 -0.01(-1.04%)
Feb 18, 2014 1.000 1.030 0.9500 0.9600 1,587 -0.03(-3.03%)
Feb 14, 2014 1.000 0.9900 0.9900 0.9900 6,400 +0.04(+4.21%)
Feb 13, 2014 0.9400 1.050 0.9200 0.9500 9,750 +0.03(+3.26%)
Feb 12, 2014 0.9100 1.090 0.9000 0.9200 43,175 -0.02(-2.13%)
Feb 11, 2014 0.9101 0.9600 0.9101 0.9400 9,200 -0.01(-1.05%)
Feb 10, 2014 0.9400 0.9700 0.9200 0.9500 1,700 +0.01(+1.06%)
Feb 07, 2014 0.9200 0.9500 0.9000 0.9400 7,538 -0.01(-1.05%)
Feb 06, 2014 0.9501 0.9599 0.9101 0.9500 12,201 +0.00(+0.00%)
Feb 05, 2014 0.9500 0.9500 0.9500 0.9500 875 -0.03(-3.26%)
Feb 04, 2014 0.9100 0.9820 0.9100 0.9820 9,015 -0.01(-0.80%)
Feb 03, 2014 1.040 1.170 0.9000 0.9899 95,612 -0.08(-7.48%)
Jan 31, 2014 0.9600 1.090 0.9600 1.070 57,110 +0.10(+10.07%)
Jan 30, 2014 0.9460 0.9720 0.9400 0.9720 1,566 +0.03(+3.67%)
Jan 29, 2014 0.9625 0.9625 0.9250 0.9376 9,090 +0.01(+0.83%)
Jan 28, 2014 0.9300 0.9300 0.9299 0.9299 5,200 -0.00(-0.01%)
Jan 27, 2014 0.9800 0.9800 0.9270 0.9300 11,299 -0.06(-6.05%)
Jan 23, 2014 0.9700 0.9899 0.9899 0.9899 20,500 +0.01(+1.26%)
Jan 22, 2014 0.9700 0.9776 0.9700 0.9776 1,538 -0.00(-0.24%)
Jan 21, 2014 0.9600 0.9800 0.9600 0.9800 2,025 +0.00(+0.01%)
Jan 17, 2014 0.9800 0.9799 0.9799 0.9799 2,200 +0.00(+0.00%)
Jan 16, 2014 0.9600 0.9800 0.9532 0.9799 3,222 +0.01(+1.03%)
Jan 15, 2014 0.9699 0.9699 0.9699 0.9699 700 -0.00(-0.01%)
Jan 13, 2014 0.9700 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Jan 10, 2014 0.9600 0.9600 0.9600 0.9600 100 -0.02(-2.04%)
Jan 09, 2014 0.9900 0.9900 0.9800 0.9800 1,200 -0.01(-1.01%)
Jan 08, 2014 0.9800 0.9900 0.9510 0.9900 13,194 +0.00(+0.00%)
Jan 07, 2014 0.9900 0.9900 0.9900 0.9900 87 +0.00(+0.00%)
Jan 03, 2014 0.9900 0.9900 0.9900 0.9900 500 +0.03(+3.13%)
Jan 02, 2014 0.9600 0.9600 0.9600 0.9600 1,010 -0.04(-4.00%)
Dec 31, 2013 0.8600 1.000 1.000 1.000 25,600 +0.07(+7.53%)
Dec 30, 2013 0.8900 0.9352 0.8900 0.9300 850 +0.03(+3.33%)
Dec 26, 2013 0.8600 0.9000 0.9000 0.9000 6,700 +0.02(+2.27%)
Dec 24, 2013 0.9000 0.9000 0.8800 0.8800 1,100 -0.00(-0.08%)
Dec 23, 2013 0.8701 0.9200 0.8511 0.8807 24,700 +0.03(+3.61%)
Dec 20, 2013 0.9400 0.9400 0.8500 0.8500 1,121 -0.08(-8.95%)
Dec 19, 2013 0.9027 0.9436 0.9010 0.9336 2,121 +0.03(+3.62%)
Dec 18, 2013 0.9199 0.9400 0.9010 0.9010 5,711 -0.05(-5.36%)
Dec 17, 2013 0.9100 0.9520 0.9100 0.9520 1,872 -0.01(-0.82%)
Dec 16, 2013 0.9400 0.9601 0.9101 0.9599 15,215 +0.02(+1.68%)
Dec 13, 2013 0.9310 0.9440 0.9310 0.9440 250 -0.01(-0.63%)
Dec 12, 2013 0.9699 1.000 0.9500 0.9500 7,493 -0.03(-3.42%)
Dec 11, 2013 0.9506 1.010 0.9500 0.9836 2,700 -0.02(-1.64%)
Dec 10, 2013 1.030 1.030 1.000 1.000 9,580 -0.04(-3.84%)
Dec 09, 2013 0.9000 1.040 0.9000 1.040 2,646 +0.09(+9.35%)
Dec 04, 2013 0.9510 0.9510 0.9510 0.9510 0 +0.01(+1.17%)
Dec 03, 2013 0.9100 0.9400 0.9100 0.9400 1,735 +0.03(+3.29%)
Dec 02, 2013 0.9101 0.9101 0.9101 0.9101 100 -0.02(-2.14%)
Nov 29, 2013 0.9300 0.9300 0.9001 0.9300 450 -0.01(-0.55%)
Nov 27, 2013 0.9350 0.9500 0.9350 0.9351 4,500 -0.01(-1.57%)
Nov 26, 2013 0.9700 0.9700 0.9500 0.9500 2,900 -0.03(-2.80%)
Nov 22, 2013 0.9800 0.9774 0.9774 0.9774 800 +0.04(+3.98%)
Nov 21, 2013 0.9900 0.9900 0.9000 0.9400 19,914 -0.03(-3.09%)
Nov 20, 2013 0.9700 0.9700 0.9700 0.9700 300 -0.01(-0.86%)
Nov 19, 2013 0.9900 0.9900 0.9700 0.9784 5,499 +0.01(+0.87%)
Nov 18, 2013 0.9200 0.9700 0.9001 0.9700 928 +0.04(+4.31%)
Nov 15, 2013 0.8399 1.000 0.8399 0.9299 19,198 +0.08(+9.43%)
Nov 14, 2013 0.9100 0.9101 0.8100 0.8498 60,096 -0.11(-11.47%)
Nov 13, 2013 0.9990 0.9990 0.9565 0.9599 6,627 -0.01(-1.04%)
Nov 12, 2013 0.9699 0.9800 0.9600 0.9700 4,080 -0.02(-1.73%)
Nov 11, 2013 0.9800 0.9890 0.9600 0.9871 1,875 +0.04(+3.91%)
Nov 07, 2013 0.9200 0.9500 0.9500 0.9500 500 +0.02(+2.15%)
Nov 05, 2013 0.9300 0.9300 0.9300 0.9300 1,100 -0.01(-1.54%)
Nov 04, 2013 0.9199 0.9445 0.9101 0.9445 600 +0.00(+0.48%)
Nov 01, 2013 0.9352 0.9436 0.9352 0.9400 2,500 +0.03(+3.30%)
Oct 31, 2013 0.9399 0.9400 0.9100 0.9100 4,416 +0.00(+0.44%)
Oct 30, 2013 0.9011 0.9060 0.9011 0.9060 3,000 +0.01(+0.67%)
Oct 29, 2013 0.9000 0.9000 0.9000 0.9000 142 -0.03(-3.20%)
Oct 28, 2013 0.9000 0.9300 0.8800 0.9298 22,808 +0.00(+0.50%)
Oct 24, 2013 0.9252 0.9252 0.9252 0.9252 0 -0.00(-0.52%)
Oct 22, 2013 0.9200 0.9300 0.9300 0.9300 1,600 +0.00(+0.22%)
Oct 21, 2013 0.9010 0.9399 0.9000 0.9280 9,900 -0.01(-0.60%)
Oct 18, 2013 0.9001 0.9336 0.8961 0.9336 12,650 -0.01(-0.67%)
Oct 16, 2013 0.9000 0.9399 0.9399 0.9399 12,800 +0.00(+0.32%)
Oct 15, 2013 0.9100 0.9369 0.9000 0.9369 3,000 -0.01(-1.25%)
Oct 14, 2013 0.9500 0.9600 0.9101 0.9488 6,034 -0.01(-1.17%)
Oct 11, 2013 0.9500 0.9600 0.9500 0.9600 651 +0.01(+1.05%)
Oct 10, 2013 0.9800 0.9899 0.9500 0.9500 2,680 -0.04(-4.04%)
Oct 09, 2013 1.010 1.010 0.9200 0.9900 6,249 -0.03(-2.94%)
Oct 08, 2013 1.020 1.059 1.010 1.020 6,650 -0.10(-8.93%)
Oct 07, 2013 0.9401 1.120 0.9401 1.120 13,039 +0.13(+13.13%)
Oct 04, 2013 0.9584 0.9900 0.9584 0.9900 3,100 +0.01(+1.18%)
Oct 03, 2013 0.9500 0.9794 0.9500 0.9785 1,950 +0.03(+2.99%)
Oct 02, 2013 0.9499 0.9501 0.9499 0.9501 3,315 +0.01(+1.07%)
Oct 01, 2013 0.9400 0.9400 0.9322 0.9400 7,398 +0.00(+0.01%)
Sep 30, 2013 0.9400 0.9400 0.9345 0.9399 15,501 +0.04(+4.43%)
Sep 27, 2013 0.9100 0.9100 0.9000 0.9000 3,450 -0.02(-2.17%)
Sep 25, 2013 0.9200 0.9200 0.9200 0.9200 200 +0.02(+2.22%)
Sep 24, 2013 0.9481 0.9510 0.9000 0.9000 8,708 -0.01(-0.99%)
Sep 23, 2013 0.9596 0.9596 0.9090 0.9090 1,100 -0.03(-3.30%)
Sep 20, 2013 0.9101 0.9400 0.8800 0.9400 4,238 +0.01(+1.08%)
Sep 17, 2013 0.9000 0.9300 0.9300 0.9300 300 +0.00(+0.00%)
Sep 16, 2013 0.9100 0.9300 0.9032 0.9300 1,700 +0.01(+1.10%)
Sep 13, 2013 0.8900 0.9199 0.8900 0.9199 2,253 +0.06(+6.97%)
Sep 12, 2013 0.8793 0.8793 0.8600 0.8600 1,475 -0.01(-1.15%)
Sep 11, 2013 0.8600 0.8700 0.8501 0.8700 2,546 +0.02(+2.35%)
Sep 09, 2013 0.8900 0.8500 0.8500 0.8500 5,700 -0.04(-4.49%)
Sep 06, 2013 0.9000 0.9000 0.8900 0.8900 2,115 +0.01(+1.14%)
Sep 05, 2013 0.8600 0.8900 0.8600 0.8800 15,140 +0.03(+3.53%)
Sep 04, 2013 0.8664 0.8664 0.8500 0.8500 2,300 -0.05(-5.45%)
Sep 03, 2013 0.8900 0.8990 0.8900 0.8990 1,300 +0.04(+4.53%)
Aug 30, 2013 0.8500 0.8600 0.8500 0.8600 1,300 -0.01(-1.15%)
Aug 29, 2013 0.9000 0.9000 0.8700 0.8700 15,943 -0.01(-1.14%)
Aug 28, 2013 0.8897 0.8990 0.8800 0.8800 6,625 -0.02(-2.22%)
Aug 27, 2013 0.8890 0.9000 0.8890 0.9000 3,600 +0.03(+3.45%)
Aug 26, 2013 0.8700 0.8801 0.8601 0.8700 4,800 +0.00(+0.00%)
Aug 23, 2013 0.8505 0.8700 0.8505 0.8700 10,400 +0.00(+0.00%)
Aug 22, 2013 0.8800 0.8800 0.8700 0.8700 3,774 -0.03(-3.33%)
Aug 21, 2013 0.8603 0.9031 0.8600 0.9000 4,700 +0.00(+0.00%)
Aug 20, 2013 0.8800 0.9000 0.8800 0.9000 5,109 +0.03(+3.44%)
Aug 19, 2013 0.8500 0.8800 0.8500 0.8701 12,544 -0.01(-1.14%)
Aug 16, 2013 0.8806 0.8806 0.8500 0.8801 13,762 +0.01(+1.16%)
Aug 15, 2013 0.8900 0.9000 0.8700 0.8700 32,949 +0.00(+0.00%)
Aug 14, 2013 0.9600 0.9600 0.8700 0.8700 113,997 -0.19(-17.92%)
Aug 13, 2013 1.039 1.100 1.039 1.060 27,322 +0.04(+3.92%)
Aug 12, 2013 1.020 1.040 1.000 1.020 8,744 -0.02(-1.92%)
Aug 09, 2013 1.000 1.040 0.9950 1.040 14,852 +0.03(+2.97%)
Aug 08, 2013 1.000 1.010 1.000 1.010 7,280 +0.01(+1.00%)
Aug 07, 2013 0.9876 1.100 0.9876 1.000 24,045 +0.02(+1.52%)
Aug 06, 2013 1.000 1.025 0.9850 0.9850 9,700 -0.01(-0.51%)
Aug 02, 2013 1.000 0.9900 0.9900 0.9900 18,400 -0.01(-0.99%)
Aug 01, 2013 1.000 1.000 0.9990 0.9999 8,250 +0.00(+0.00%)
Jul 31, 2013 0.9500 1.060 0.9200 0.9999 34,912 +0.05(+5.25%)
Jul 30, 2013 0.9700 0.9990 0.9500 0.9500 17,258 -0.02(-2.06%)
Jul 29, 2013 0.9900 0.9900 0.9700 0.9700 334 -0.04(-3.96%)
Jul 26, 2013 1.020 1.020 1.010 1.010 884 +0.02(+2.02%)
Jul 24, 2013 1.140 0.9900 0.9900 0.9900 22,800 -0.11(-9.87%)
Jul 23, 2013 1.010 1.100 1.010 1.098 4,694 +0.10(+9.84%)
Jul 22, 2013 0.9750 1.000 0.9701 1.000 6,630 +0.03(+2.56%)
Jul 19, 2013 0.9950 0.9950 0.9750 0.9750 1,769 +0.00(+0.00%)
Jul 17, 2013 0.9750 0.9750 0.9750 0.9750 0 -0.02(-1.52%)
Jul 16, 2013 1.030 1.030 0.9736 0.9900 11,263 -0.01(-1.00%)
Jul 15, 2013 0.9700 1.000 0.9700 1.000 1,341 +0.01(+1.01%)
Jul 12, 2013 1.029 1.029 0.9702 0.9900 15,145 +0.01(+0.82%)
Jul 11, 2013 0.9700 0.9820 0.9700 0.9819 2,160 -0.00(-0.01%)
Jul 10, 2013 0.9800 0.9820 0.9700 0.9820 1,000 -0.02(-1.80%)
Jul 09, 2013 1.000 1.000 1.000 1.000 200 -0.02(-1.95%)
Jul 02, 2013 1.020 1.020 1.020 1.020 0 -0.00(-0.01%)
Jul 01, 2013 1.150 1.150 1.020 1.020 4,063 -0.05(-4.67%)
Jun 26, 2013 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jun 21, 2013 1.070 1.070 1.070 1.070 0 +0.06(+5.94%)
Jun 19, 2013 1.010 1.010 1.010 1.010 0 -0.02(-1.85%)
Jun 18, 2013 1.000 1.050 1.000 1.029 24,500 +0.01(+0.98%)
Jun 17, 2013 1.030 1.030 1.000 1.019 19,300 -0.03(-2.95%)
Jun 10, 2013 1.050 1.050 1.050 1.050 0 +0.02(+1.94%)
Jun 07, 2013 1.050 1.060 1.030 1.030 2,200 -0.02(-1.90%)
Jun 06, 2013 1.050 1.050 1.050 1.050 200 +0.01(+0.96%)
Jun 05, 2013 1.040 1.040 1.040 1.040 1,000 -0.01(-0.95%)
Jun 04, 2013 1.050 1.050 1.050 1.050 413 -0.01(-0.94%)
May 31, 2013 1.060 1.060 1.060 1.060 0 +0.01(+0.95%)
May 29, 2013 1.050 1.050 1.050 1.050 19,500 +0.03(+2.94%)
May 28, 2013 1.080 1.150 0.9980 1.020 28,048 -0.08(-6.93%)
May 24, 2013 1.040 1.120 1.039 1.096 3,500 +0.10(+9.60%)
May 23, 2013 0.9700 1.000 0.9700 1.000 600 +0.01(+1.01%)
May 20, 2013 0.9900 0.9900 0.9900 0.9900 3,000 -0.01(-1.00%)
May 17, 2013 1.000 1.000 1.000 1.000 14,810 +0.03(+3.09%)
May 16, 2013 1.030 1.040 0.9700 0.9700 5,731 -0.05(-4.90%)
May 15, 2013 1.030 1.050 1.000 1.020 12,393 -0.10(-8.93%)
May 13, 2013 1.020 1.120 1.020 1.120 4,142 +0.10(+9.80%)
May 10, 2013 1.020 1.050 1.000 1.020 1,025 -0.00(-0.01%)
May 09, 2013 1.080 1.100 0.9800 1.020 67,272 -0.13(-11.30%)
May 08, 2013 1.090 1.150 1.025 1.150 4,123 +0.10(+9.52%)
May 07, 2013 1.000 1.050 0.9800 1.050 25,596 +0.08(+8.25%)
May 06, 2013 0.9800 1.000 0.9500 0.9700 19,000 +0.02(+2.11%)
May 03, 2013 0.9500 0.9500 0.9500 0.9500 2,602 -0.01(-1.04%)
Apr 30, 2013 1.000 0.9600 0.9600 0.9600 26,000 -0.03(-3.03%)
Apr 29, 2013 1.000 1.000 0.9900 0.9900 30,450 -0.01(-1.00%)
Apr 25, 2013 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 24, 2013 1.000 1.000 1.000 1.000 3,000 +0.00(+0.00%)
Apr 22, 2013 1.000 1.000 1.000 1.000 0 +0.02(+2.04%)
Apr 19, 2013 0.9800 0.9800 0.9800 0.9800 100 -0.04(-3.73%)
Apr 17, 2013 1.050 1.018 1.018 1.018 10,000 -0.03(-3.05%)
Apr 16, 2013 1.000 1.050 1.000 1.050 380 +0.00(+0.00%)
Apr 12, 2013 1.050 1.050 1.050 1.050 500 +0.00(+0.00%)
Apr 11, 2013 1.020 1.050 1.020 1.050 1,000 +0.04(+3.85%)
Apr 10, 2013 1.030 1.040 1.000 1.011 20,200 +0.01(+1.11%)
Apr 09, 2013 1.000 1.000 1.000 1.000 5,000 -0.05(-4.76%)
Apr 08, 2013 1.050 1.050 1.050 1.050 6,600 -0.02(-1.87%)
Apr 05, 2013 1.050 1.070 1.050 1.070 500 -0.01(-0.93%)
Apr 04, 2013 1.100 1.100 1.000 1.080 3,002 -0.02(-1.82%)
Apr 03, 2013 1.100 1.100 1.100 1.100 200 -0.08(-7.09%)
Apr 02, 2013 1.040 1.190 1.040 1.184 22,641 -0.07(-5.28%)
Apr 01, 2013 1.250 1.250 1.250 1.250 100 -0.05(-3.85%)
Mar 27, 2013 1.310 1.300 1.300 1.300 1,100 -0.08(-5.80%)
Mar 26, 2013 1.380 1.380 1.380 1.380 3,000 +0.01(+0.73%)
Mar 25, 2013 1.340 1.370 1.278 1.370 2,554 +0.00(+0.00%)
Mar 22, 2013 1.370 1.370 1.370 1.370 100 +0.01(+0.74%)
Mar 21, 2013 1.380 1.380 1.360 1.360 2,500 -0.02(-1.45%)
Mar 20, 2013 1.380 1.380 1.380 1.380 300 +0.00(+0.00%)
Mar 18, 2013 1.380 1.380 1.380 1.380 500 +0.00(+0.00%)
Mar 15, 2013 1.380 1.380 1.380 1.380 5,000 +0.03(+2.22%)
Mar 14, 2013 1.350 1.350 1.350 1.350 1,000 +0.01(+0.75%)
Mar 13, 2013 1.340 1.340 1.340 1.340 332 +0.00(+0.00%)
Mar 12, 2013 1.340 1.340 1.340 1.340 1,500 +0.00(+0.00%)
Mar 11, 2013 1.340 1.340 1.340 1.340 294 -0.01(-0.74%)
Mar 08, 2013 1.300 1.350 1.300 1.350 3,800 +0.07(+5.42%)
Mar 07, 2013 1.320 1.320 1.270 1.281 2,265 -0.04(-2.98%)
Mar 06, 2013 1.300 1.320 1.300 1.320 400 +0.02(+1.54%)
Mar 05, 2013 1.270 1.300 1.270 1.300 1,250 +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.