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 29, 2008 1.660 1.660 1.660 1.660 900 +0.06(+3.75%)
Feb 28, 2008 1.500 1.700 1.500 1.600 1,900 +0.01(+0.63%)
Feb 27, 2008 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Feb 26, 2008 1.550 1.600 1.550 1.590 6,700 +0.04(+2.58%)
Feb 25, 2008 1.480 1.600 1.400 1.550 5,400 -0.05(-2.94%)
Feb 22, 2008 1.470 1.750 1.390 1.597 2,800 -0.08(-4.94%)
Feb 21, 2008 1.700 1.780 1.630 1.680 10,800 +0.04(+2.44%)
Feb 20, 2008 1.640 1.640 1.600 1.640 5,600 -0.02(-1.20%)
Feb 19, 2008 1.650 1.660 1.570 1.660 4,200 -0.04(-2.36%)
Feb 18, 2008 1.710 1.710 1.680 1.700 0 +0.00(+0.00%)
Feb 15, 2008 1.710 1.710 1.680 1.700 1,400 -0.05(-2.86%)
Feb 14, 2008 1.800 1.800 1.720 1.750 7,800 -0.05(-2.78%)
Feb 13, 2008 1.800 1.850 1.800 1.800 2,600 +0.01(+0.56%)
Feb 12, 2008 1.770 1.790 1.770 1.790 1,500 -0.01(-0.56%)
Feb 11, 2008 1.760 1.800 1.760 1.800 1,200 +0.00(+0.00%)
Feb 08, 2008 1.590 1.800 1.590 1.800 7,400 +0.05(+2.86%)
Feb 07, 2008 1.700 1.800 1.700 1.750 12,600 +0.10(+6.06%)
Feb 06, 2008 1.550 1.700 1.510 1.650 8,500 +0.10(+6.44%)
Feb 05, 2008 1.560 1.590 1.500 1.550 4,500 +0.04(+2.65%)
Feb 04, 2008 1.510 1.510 1.510 1.510 500 +0.00(+0.01%)
Feb 01, 2008 1.400 1.590 1.400 1.510 8,100 +0.21(+16.15%)
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%)
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.