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, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Feb 25, 2005 3.610 3.900 3.600 3.670 23,000 +0.07(+1.94%)
Feb 24, 2005 3.590 3.600 3.590 3.600 1,600 +0.00(+0.00%)
Feb 23, 2005 3.600 3.600 3.550 3.600 4,700 -0.03(-0.83%)
Feb 22, 2005 3.650 3.650 3.630 3.630 1,600 +0.00(+0.00%)
Feb 18, 2005 3.860 3.860 3.550 3.630 14,500 -0.23(-5.96%)
Feb 17, 2005 3.870 3.870 3.860 3.860 1,400 +0.02(+0.52%)
Feb 16, 2005 3.880 3.880 3.800 3.840 8,200 -0.02(-0.52%)
Feb 15, 2005 3.920 3.920 3.860 3.860 4,500 +0.01(+0.26%)
Feb 14, 2005 3.850 3.900 3.800 3.850 2,200 +0.02(+0.52%)
Feb 11, 2005 3.690 3.900 3.690 3.830 11,100 +0.18(+4.93%)
Feb 10, 2005 3.650 3.650 3.650 3.650 500 +0.09(+2.53%)
Feb 09, 2005 3.600 3.600 3.560 3.560 5,200 -0.07(-1.93%)
Feb 08, 2005 3.690 3.690 3.530 3.630 15,400 -0.12(-3.20%)
Feb 07, 2005 3.700 3.750 3.650 3.750 1,500 +0.00(+0.00%)
Feb 04, 2005 3.790 3.790 3.750 3.750 1,900 +0.00(+0.00%)
Feb 03, 2005 3.800 3.890 3.750 3.750 10,500 -0.05(-1.32%)
Feb 02, 2005 3.900 3.900 3.800 3.800 7,400 -0.18(-4.52%)
Feb 01, 2005 3.950 4.020 3.940 3.980 2,300 +0.00(+0.00%)
Jan 31, 2005 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Jan 28, 2005 3.980 3.980 3.980 3.980 300 -0.05(-1.24%)
Jan 27, 2005 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jan 26, 2005 4.050 4.050 3.958 4.030 2,200 -0.02(-0.49%)
Jan 25, 2005 3.950 4.050 3.900 4.050 2,900 +0.10(+2.53%)
Jan 24, 2005 3.850 3.950 3.850 3.950 2,200 +0.00(+0.00%)
Jan 21, 2005 3.900 3.950 3.900 3.950 1,300 +0.00(+0.00%)
Jan 20, 2005 3.980 3.980 3.950 3.950 5,000 -0.03(-0.75%)
Jan 19, 2005 3.980 3.980 3.980 3.980 2,200 +0.03(+0.76%)
Jan 18, 2005 4.050 4.050 3.850 3.950 38,100 -0.20(-4.82%)
Jan 14, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jan 13, 2005 4.170 4.180 4.150 4.150 8,600 -0.10(-2.35%)
Jan 12, 2005 4.250 4.250 4.250 4.250 800 +0.02(+0.52%)
Jan 11, 2005 4.300 4.300 4.228 4.228 1,700 -0.09(-2.02%)
Jan 10, 2005 4.300 4.350 4.300 4.315 2,900 +0.02(+0.35%)
Jan 07, 2005 4.350 4.350 4.300 4.300 1,800 +0.00(+0.00%)
Jan 06, 2005 4.250 4.300 4.250 4.300 1,300 +0.02(+0.47%)
Jan 05, 2005 4.200 4.280 4.200 4.280 1,800 +0.03(+0.71%)
Jan 04, 2005 4.300 4.300 4.250 4.250 2,500 -0.05(-1.16%)
Jan 03, 2005 4.300 4.390 4.200 4.300 34,500 -0.01(-0.23%)
Dec 31, 2004 4.400 4.400 4.300 4.310 2,700 -0.12(-2.71%)
Dec 30, 2004 4.600 4.600 4.350 4.430 10,300 -0.18(-3.90%)
Dec 29, 2004 4.680 4.700 4.610 4.610 2,700 -0.05(-1.07%)
Dec 28, 2004 4.730 4.730 4.660 4.660 2,100 -0.11(-2.31%)
Dec 27, 2004 4.650 4.850 4.650 4.770 24,000 +0.09(+1.92%)
Dec 23, 2004 4.600 4.680 4.600 4.680 3,200 +0.14(+3.08%)
Dec 22, 2004 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 21, 2004 4.550 4.550 4.540 4.540 1,100 -0.01(-0.22%)
Dec 20, 2004 4.550 4.550 4.550 4.550 1,000 +0.04(+0.89%)
Dec 17, 2004 4.500 4.550 4.500 4.510 6,300 +0.01(+0.22%)
Dec 16, 2004 4.390 4.520 4.390 4.500 7,100 +0.06(+1.35%)
Dec 15, 2004 4.400 4.440 4.350 4.440 7,300 -0.01(-0.22%)
Dec 14, 2004 4.500 4.550 4.450 4.450 5,600 -0.06(-1.33%)
Dec 13, 2004 4.500 4.550 4.500 4.510 5,700 +0.00(+0.00%)
Dec 10, 2004 4.500 4.560 4.500 4.510 9,800 +0.00(+0.00%)
Dec 09, 2004 4.510 4.580 4.500 4.510 8,000 -0.01(-0.22%)
Dec 08, 2004 4.550 4.550 4.500 4.520 4,400 -0.03(-0.66%)
Dec 07, 2004 4.800 4.800 4.510 4.550 16,700 -0.25(-5.21%)
Dec 06, 2004 4.800 4.850 4.800 4.800 3,500 -0.09(-1.84%)
Dec 03, 2004 4.940 4.940 4.880 4.890 10,200 +0.03(+0.62%)
Dec 02, 2004 4.940 4.940 4.860 4.860 4,400 -0.08(-1.62%)
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.