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, 2017 0.5364 0.6000 0.5364 0.5600 80,751 +0.04(+7.69%)
Jun 29, 2017 0.5200 0.5700 0.5000 0.5200 122,011 +0.00(+0.00%)
Jun 28, 2017 0.5000 0.5200 0.5000 0.5200 2,394 +0.00(+0.00%)
Jun 27, 2017 0.5300 0.5400 0.5200 0.5200 2,255 +0.01(+1.96%)
Jun 26, 2017 0.5099 0.5300 0.5099 0.5100 10,929 -0.01(-1.92%)
Jun 23, 2017 0.5399 0.5399 0.5000 0.5200 1,932 -0.02(-3.70%)
Jun 22, 2017 0.5400 0.5400 0.5200 0.5400 7,761 +0.02(+3.85%)
Jun 21, 2017 0.5200 0.5200 0.5200 0.5200 2,218 +0.02(+3.96%)
Jun 20, 2017 0.5002 0.5002 0.5002 0.5002 864 -0.01(-2.72%)
Jun 19, 2017 0.5600 0.6000 0.5000 0.5142 48,933 -0.03(-4.78%)
Jun 16, 2017 0.5400 0.5400 0.5400 0.5400 222 +0.04(+7.54%)
Jun 15, 2017 0.5173 0.5200 0.5000 0.5022 2,620 -0.03(-5.25%)
Jun 14, 2017 0.5000 0.5300 0.5000 0.5300 5,854 +0.01(+1.73%)
Jun 12, 2017 0.5210 32 -0.00(-0.50%)
Jun 09, 2017 0.5100 0.5236 0.5100 0.5236 2,018 +0.00(+0.69%)
Jun 08, 2017 0.5400 0.5400 0.5200 0.5200 5,916 +0.00(+0.00%)
Jun 07, 2017 0.5200 0.5200 0.5200 0.5200 849 -0.01(-1.89%)
Jun 06, 2017 0.5300 0.5300 0.5300 0.5300 3,061 -0.00(-0.73%)
Jun 05, 2017 0.5339 0.5339 0.5339 0.5339 177 +0.02(+3.87%)
Jun 02, 2017 0.5449 0.5591 0.5140 0.5140 7,853 -0.03(-5.67%)
Jun 01, 2017 0.5249 0.5449 0.5102 0.5449 5,763 +0.04(+7.90%)
May 31, 2017 0.5320 0.5320 0.4900 0.5050 36,664 -0.04(-6.83%)
May 30, 2017 0.5600 0.5600 0.5420 0.5420 11,229 -0.02(-3.21%)
May 26, 2017 0.5653 0.5653 0.5455 0.5600 3,151 +0.00(+0.45%)
May 25, 2017 0.5800 0.5800 0.5575 0.5575 9,025 -0.02(-3.46%)
May 24, 2017 0.5500 0.5775 0.5389 0.5775 2,359 +0.02(+3.35%)
May 23, 2017 0.5575 0.5588 0.5575 0.5588 11,595 +0.00(+0.23%)
May 22, 2017 0.5576 0.5700 0.5375 0.5575 4,709 +0.01(+1.36%)
May 19, 2017 0.5300 0.5500 0.5300 0.5500 1,471 +0.04(+7.82%)
May 18, 2017 0.5201 0.5300 0.5101 0.5101 2,897 -0.01(-2.54%)
May 16, 2017 0.5234 239 -0.02(-3.07%)
May 15, 2017 0.5550 0.5550 0.5350 0.5400 11,036 -0.01(-1.82%)
May 12, 2017 0.5499 0.5500 0.5329 0.5500 6,953 +0.02(+3.77%)
May 11, 2017 0.5351 0.5564 0.5100 0.5300 19,680 -0.02(-3.64%)
May 10, 2017 0.5471 0.5550 0.5071 0.5500 14,415 -0.02(-3.02%)
May 09, 2017 0.5501 0.5671 0.5300 0.5671 9,212 -0.00(-0.51%)
May 08, 2017 0.5800 0.5820 0.5500 0.5700 4,196 -0.02(-3.06%)
May 05, 2017 0.5720 0.6000 0.5720 0.5880 4,857 +0.02(+3.18%)
May 04, 2017 0.5510 0.5700 0.5345 0.5699 2,794 +0.00(+0.04%)
May 03, 2017 0.5700 0.5700 0.5697 0.5697 685 -0.00(-0.23%)
May 02, 2017 0.5891 0.5891 0.5510 0.5710 8,661 -0.01(-1.55%)
May 01, 2017 0.5912 0.5912 0.5600 0.5800 11,210 -0.02(-3.49%)
Apr 28, 2017 0.6780 0.6780 0.5800 0.6010 41,042 -0.05(-7.54%)
Apr 27, 2017 0.6174 0.8980 0.5900 0.6500 197,396 +0.06(+9.37%)
Apr 26, 2017 0.5943 0.5943 0.5943 0.5943 242 -0.00(-0.03%)
Apr 25, 2017 0.5800 0.6699 0.5800 0.5945 28,340 +0.03(+6.16%)
Apr 21, 2017 0.5600 166 +0.01(+1.82%)
Apr 20, 2017 0.5775 0.5975 0.5500 0.5500 9,456 +0.00(+0.00%)
Apr 19, 2017 0.5423 0.5600 0.5200 0.5500 12,057 +0.01(+1.85%)
Apr 18, 2017 0.5070 0.5500 0.5051 0.5400 10,489 -0.00(-0.90%)
Apr 17, 2017 0.5416 0.5449 0.5416 0.5449 886 +0.02(+3.79%)
Apr 13, 2017 0.5410 0.5410 0.5050 0.5250 2,079 -0.02(-4.53%)
Apr 12, 2017 0.5500 0.5500 0.5499 0.5499 5,309 -0.01(-2.15%)
Apr 11, 2017 0.6090 0.6100 0.5620 0.5620 19,510 -0.03(-4.75%)
Apr 10, 2017 0.6000 0.6000 0.5881 0.5900 7,286 -0.01(-1.67%)
Apr 07, 2017 0.5690 0.6100 0.5601 0.6000 9,867 +0.02(+3.45%)
Apr 06, 2017 0.5700 0.5800 0.5700 0.5800 1,519 -0.01(-1.69%)
Apr 05, 2017 0.5500 0.5900 0.5500 0.5900 2,501 +0.04(+7.27%)
Apr 04, 2017 0.5500 0.5500 0.5500 0.5500 396 -0.01(-2.65%)
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.