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%)
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.