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 29, 2010 1.300 1.330 1.330 1.330 11,400 +0.07(+5.56%)
Jun 25, 2010 1.260 1.310 1.260 1.260 6,870 -0.09(-6.67%)
Jun 23, 2010 1.350 1.350 1.350 1.350 5,000 -0.03(-2.17%)
Jun 22, 2010 1.370 1.400 1.350 1.380 1,500 +0.00(+0.00%)
Jun 18, 2010 1.400 1.380 1.380 1.380 3,900 -0.01(-0.72%)
Jun 17, 2010 1.290 1.390 1.290 1.390 4,200 -0.01(-0.71%)
Jun 16, 2010 1.400 1.450 1.400 1.400 2,100 +0.05(+3.70%)
Jun 15, 2010 1.420 1.420 1.350 1.350 6,600 +0.00(+0.00%)
Jun 14, 2010 1.450 1.450 1.350 1.350 1,050 -0.06(-4.26%)
Jun 11, 2010 1.300 1.460 1.300 1.410 5,057 +0.11(+8.46%)
Jun 10, 2010 1.300 1.300 1.300 1.300 400 +0.01(+0.78%)
Jun 09, 2010 1.300 1.300 1.290 1.290 5,050 -0.01(-0.69%)
Jun 08, 2010 1.250 1.299 1.250 1.299 5,350 +0.01(+0.70%)
Jun 07, 2010 1.300 1.300 1.280 1.290 22,650 -0.04(-3.01%)
Jun 04, 2010 1.330 1.350 1.290 1.330 1,450 -0.01(-0.74%)
Jun 03, 2010 1.320 1.340 1.290 1.340 2,332 +0.06(+4.69%)
Jun 02, 2010 1.280 1.280 1.280 1.280 100 -0.02(-1.54%)
May 27, 2010 1.250 1.300 1.300 1.300 13,300 +0.01(+0.77%)
May 26, 2010 1.290 1.290 1.290 1.290 300 -0.01(-0.76%)
May 25, 2010 1.230 1.300 1.180 1.300 11,550 +0.01(+0.93%)
May 21, 2010 1.280 1.288 1.288 1.288 6,200 +0.01(+0.63%)
May 20, 2010 1.270 1.283 1.270 1.280 6,425 -0.06(-4.30%)
May 19, 2010 1.370 1.370 1.290 1.337 13,400 -0.03(-2.37%)
May 18, 2010 1.320 1.380 1.320 1.370 29,433 +0.06(+4.58%)
May 17, 2010 1.400 1.400 1.280 1.310 21,329 -0.02(-1.50%)
May 14, 2010 1.330 1.330 1.200 1.330 77,949 +0.14(+11.76%)
May 13, 2010 1.150 1.200 1.150 1.190 1,670 +0.00(+0.00%)
May 12, 2010 1.150 1.190 1.150 1.190 6,106 +0.04(+3.47%)
May 11, 2010 1.150 1.150 1.150 1.150 3,600 +0.00(+0.01%)
May 07, 2010 1.150 1.150 1.150 1.150 0 +0.02(+1.77%)
May 06, 2010 1.110 1.190 1.070 1.130 7,348 -0.07(-5.83%)
May 05, 2010 1.200 1.200 1.200 1.200 3,830 -0.00(-0.01%)
May 04, 2010 1.210 1.250 1.170 1.200 3,914 +0.00(+0.00%)
May 03, 2010 1.130 1.210 1.130 1.200 20,055 +0.05(+4.35%)
Apr 30, 2010 1.200 1.200 1.110 1.150 16,343 -0.08(-6.50%)
Apr 29, 2010 1.200 1.300 1.100 1.230 83,127 +0.14(+12.84%)
Apr 28, 2010 1.060 1.090 1.040 1.090 13,800 +0.01(+0.93%)
Apr 27, 2010 1.030 1.080 1.030 1.080 13,688 +0.00(+0.00%)
Apr 26, 2010 1.200 1.200 1.040 1.080 10,950 +0.04(+3.85%)
Apr 23, 2010 1.040 1.040 1.040 1.040 1,000 +0.00(+0.01%)
Apr 22, 2010 1.020 1.040 1.000 1.040 9,620 -0.00(-0.01%)
Apr 21, 2010 1.020 1.040 1.010 1.040 11,450 -0.02(-1.89%)
Apr 20, 2010 1.010 1.060 1.010 1.060 10,449 -0.02(-1.84%)
Apr 19, 2010 1.090 1.100 1.010 1.080 5,600 +0.03(+2.85%)
Apr 16, 2010 1.090 1.090 1.010 1.050 20,845 -0.01(-0.94%)
Apr 15, 2010 1.050 1.080 1.030 1.060 7,400 -0.02(-1.85%)
Apr 14, 2010 1.060 1.080 1.030 1.080 1,500 +0.01(+0.93%)
Apr 13, 2010 1.060 1.130 1.060 1.070 4,450 +0.00(+0.00%)
Apr 12, 2010 1.020 1.070 1.010 1.070 5,300 -0.01(-0.93%)
Apr 09, 2010 1.090 1.090 1.010 1.080 17,049 -0.01(-0.92%)
Apr 08, 2010 1.090 1.090 1.090 1.090 200 +0.00(+0.00%)
Apr 07, 2010 1.090 1.090 1.090 1.090 1,200 +0.00(+0.00%)
Apr 06, 2010 1.090 1.090 1.090 1.090 2,190 +0.00(+0.00%)
Apr 05, 2010 1.080 1.090 1.080 1.090 1,700 +0.01(+0.93%)
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.