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 (%)
Jun 30, 2016 0.4500 0.5003 0.4500 0.4800 14,083 +0.02(+4.28%)
Jun 29, 2016 0.4800 0.4800 0.4600 0.4603 1,136 +0.01(+2.56%)
Jun 28, 2016 0.4400 0.4488 0.4400 0.4488 1,608 +0.01(+1.95%)
Jun 27, 2016 0.4200 0.4600 0.4200 0.4402 3,676 +0.00(+0.05%)
Jun 24, 2016 0.4500 0.4500 0.4203 0.4400 6,829 -0.02(-4.31%)
Jun 23, 2016 0.4400 0.4598 0.4400 0.4598 6,817 +0.02(+3.77%)
Jun 22, 2016 0.4215 0.4500 0.4200 0.4431 14,521 +0.04(+10.39%)
Jun 20, 2016 0.4000 0.4000 0.4000 0.4014 20 +0.01(+2.92%)
Jun 17, 2016 0.4100 0.4100 0.3900 0.3900 1,109 -0.04(-9.30%)
Jun 16, 2016 0.3814 0.4300 0.3702 0.4300 1,778 +0.03(+7.50%)
Jun 15, 2016 0.3900 0.4000 0.3600 0.4000 3,764 +0.01(+1.78%)
Jun 14, 2016 0.4114 0.4300 0.3930 0.3930 41,908 -0.01(-1.75%)
Jun 13, 2016 0.4000 0.4200 0.3777 0.4000 17,363 -0.04(-9.07%)
Jun 10, 2016 0.4399 0.4399 0.4399 0.4399 353 +0.02(+4.74%)
Jun 09, 2016 0.4155 0.4200 0.3802 0.4200 1,432 +0.02(+4.95%)
Jun 08, 2016 0.3590 0.4687 0.3590 0.4002 246,568 +0.04(+11.20%)
Jun 07, 2016 0.3699 0.3699 0.3400 0.3599 2,187 -0.01(-2.47%)
Jun 06, 2016 0.3690 0.3700 0.3690 0.3690 2,526 +0.01(+2.50%)
Jun 02, 2016 0.3400 0.3700 0.3400 0.3600 26 -0.01(-2.41%)
May 31, 2016 0.3700 0.3689 0.3689 0.3689 1,600 +0.02(+5.37%)
May 27, 2016 0.3700 0.3501 0.3501 0.3501 900 +0.00(+0.00%)
May 24, 2016 0.3500 0.3600 0.3300 0.3501 31 -0.02(-4.58%)
May 20, 2016 0.3800 0.3669 0.3669 0.3669 900 -0.01(-2.94%)
May 19, 2016 0.3599 0.3780 0.3200 0.3780 38,838 +0.03(+8.03%)
May 18, 2016 0.3600 0.3600 0.3499 0.3499 6,867 -0.00(-0.03%)
May 17, 2016 0.4101 0.4300 0.2800 0.3500 83,403 -0.06(-14.63%)
May 16, 2016 0.4400 0.4400 0.4100 0.4100 6,658 -0.02(-4.65%)
May 13, 2016 0.4299 0.4700 0.4200 0.4300 6,200 +0.02(+4.88%)
May 12, 2016 0.4100 0.4100 0.3802 0.4100 13,248 -0.00(-0.05%)
May 11, 2016 0.4500 0.4700 0.4102 0.4102 3,765 -0.01(-1.75%)
May 09, 2016 0.4500 0.4500 0.4200 0.4175 60 +0.01(+1.78%)
May 06, 2016 0.4305 0.4400 0.4102 0.4102 12,860 +0.00(+0.05%)
May 04, 2016 0.4100 0.4100 0.4100 0.4100 1,200 -0.02(-4.65%)
May 03, 2016 0.4300 0.4300 0.4300 0.4300 223 +0.00(+0.00%)
May 02, 2016 0.4399 0.4399 0.4300 0.4300 438 +0.00(+0.00%)
Apr 29, 2016 0.4300 0.4300 0.4300 0.4300 1,020 +0.01(+1.99%)
Apr 28, 2016 0.4400 0.4400 0.4200 0.4216 7,461 -0.01(-1.95%)
Apr 27, 2016 0.4300 0.4300 0.4300 0.4300 1,213 +0.02(+4.85%)
Apr 26, 2016 0.4003 0.4101 0.4003 0.4101 990 -0.01(-2.36%)
Apr 22, 2016 0.4100 0.4200 0.4200 0.4200 700 +0.00(+0.00%)
Apr 21, 2016 0.4200 0.4200 0.4200 0.4200 324 +0.01(+2.44%)
Apr 20, 2016 0.4380 0.4380 0.4100 0.4100 2,206 -0.01(-2.38%)
Apr 19, 2016 0.4200 0.4700 0.4200 0.4200 20,350 +0.02(+5.00%)
Apr 18, 2016 0.4100 0.4110 0.3300 0.4000 8,317 -0.01(-2.44%)
Apr 15, 2016 0.4200 0.4500 0.4100 0.4100 15,723 -0.01(-2.38%)
Apr 13, 2016 0.4100 0.4500 0.4100 0.4200 45 +0.02(+5.00%)
Apr 12, 2016 0.4066 0.4066 0.4000 0.4000 4,877 -0.01(-2.44%)
Apr 11, 2016 0.3900 0.4199 0.3899 0.4100 13,004 +0.03(+7.89%)
Apr 08, 2016 0.3800 0.3800 0.3602 0.3800 1,004 -0.01(-2.56%)
Apr 07, 2016 0.3899 0.3900 0.3899 0.3900 2,081 -0.00(-0.05%)
Apr 06, 2016 0.4200 0.4200 0.3901 0.3902 654 -0.02(-5.63%)
Apr 05, 2016 0.4115 0.4135 0.4100 0.4135 4,329 -0.01(-1.52%)
Apr 04, 2016 0.4000 0.4199 0.4000 0.4199 5,938 +0.04(+10.50%)
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.