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 (%)
Aug 31, 2006 1.400 1.450 1.400 1.400 7,100 +0.00(+0.00%)
Aug 30, 2006 1.300 1.550 1.300 1.400 23,300 -0.20(-12.50%)
Aug 29, 2006 1.600 1.610 1.600 1.600 2,200 -0.09(-5.33%)
Aug 28, 2006 1.650 1.690 1.650 1.690 1,200 +0.08(+4.97%)
Aug 25, 2006 1.650 1.663 1.610 1.610 17,100 -0.04(-2.42%)
Aug 24, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 23, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 22, 2006 1.690 1.690 1.650 1.650 13,600 -0.03(-1.79%)
Aug 21, 2006 1.680 1.680 1.680 1.680 2,200 +0.04(+2.44%)
Aug 18, 2006 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Aug 17, 2006 1.600 1.640 1.600 1.640 5,200 +0.05(+3.15%)
Aug 16, 2006 1.620 1.620 1.550 1.590 8,900 +0.07(+4.60%)
Aug 15, 2006 1.520 1.520 1.520 1.520 1,200 -0.01(-0.66%)
Aug 14, 2006 1.750 1.750 1.530 1.530 3,000 -0.23(-13.06%)
Aug 11, 2006 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Aug 10, 2006 1.850 1.850 1.738 1.760 5,700 -0.08(-4.35%)
Aug 09, 2006 1.650 1.840 1.650 1.840 16,800 +0.24(+15.00%)
Aug 08, 2006 1.640 1.640 1.600 1.600 2,000 -0.03(-1.84%)
Aug 07, 2006 1.600 1.650 1.580 1.630 13,200 +0.08(+5.16%)
Aug 04, 2006 1.550 1.550 1.550 1.550 200 +0.02(+1.31%)
Aug 03, 2006 1.530 1.530 1.530 1.530 1,000 +0.00(+0.00%)
Aug 02, 2006 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 01, 2006 1.530 1.530 1.530 1.530 5,100 -0.06(-3.77%)
Jul 31, 2006 1.600 1.600 1.480 1.590 2,800 +0.06(+3.92%)
Jul 28, 2006 1.610 1.610 1.530 1.530 3,700 -0.11(-6.71%)
Jul 27, 2006 1.590 1.650 1.590 1.640 3,400 +0.13(+8.61%)
Jul 26, 2006 1.550 1.550 1.510 1.510 1,000 -0.09(-5.63%)
Jul 25, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 24, 2006 1.580 1.603 1.500 1.600 4,200 -0.01(-0.62%)
Jul 21, 2006 1.610 1.610 1.610 1.610 500 +0.01(+0.63%)
Jul 20, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 19, 2006 1.600 1.610 1.600 1.600 4,100 +0.00(+0.00%)
Jul 18, 2006 1.600 1.600 1.600 1.600 800 -0.10(-5.88%)
Jul 17, 2006 1.700 1.700 1.700 1.700 100 +0.10(+6.24%)
Jul 14, 2006 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 13, 2006 1.640 1.670 1.600 1.600 6,400 -0.10(-5.88%)
Jul 12, 2006 1.670 1.720 1.670 1.700 2,200 +0.10(+6.24%)
Jul 11, 2006 1.610 1.613 1.600 1.600 2,600 -0.05(-3.02%)
Jul 10, 2006 1.650 1.650 1.600 1.650 1,300 -0.04(-2.37%)
Jul 07, 2006 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jul 06, 2006 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jul 05, 2006 1.600 1.690 1.600 1.690 1,900 +0.00(+0.12%)
Jul 03, 2006 1.688 1.688 1.688 1.688 0 +0.00(+0.00%)
Jun 30, 2006 1.550 1.700 1.550 1.688 4,300 +0.19(+12.53%)
Jun 29, 2006 1.500 1.500 1.500 1.500 500 -0.05(-3.23%)
Jun 28, 2006 1.750 1.750 1.550 1.550 6,400 -0.10(-6.06%)
Jun 27, 2006 1.650 1.700 1.580 1.650 2,000 +0.05(+3.12%)
Jun 26, 2006 1.550 1.630 1.550 1.600 4,500 +0.05(+3.23%)
Jun 23, 2006 1.500 1.550 1.500 1.550 3,700 +0.07(+4.73%)
Jun 22, 2006 1.450 1.480 1.450 1.480 1,000 +0.08(+5.71%)
Jun 21, 2006 1.450 1.450 1.400 1.400 3,600 -0.07(-4.76%)
Jun 20, 2006 1.410 1.480 1.410 1.470 10,800 +0.06(+4.26%)
Jun 19, 2006 1.600 1.600 1.410 1.410 20,700 -0.22(-13.24%)
Jun 16, 2006 1.810 1.810 1.600 1.625 11,500 -0.19(-10.70%)
Jun 15, 2006 1.870 1.870 1.820 1.820 3,600 +0.01(+0.55%)
Jun 14, 2006 1.850 1.870 1.810 1.810 3,700 +0.01(+0.56%)
Jun 13, 2006 1.800 1.800 1.800 1.800 300 +0.05(+2.86%)
Jun 12, 2006 1.650 1.750 1.650 1.750 800 +0.12(+7.36%)
Jun 09, 2006 1.650 1.650 1.550 1.630 10,100 -0.07(-4.12%)
Jun 08, 2006 1.710 1.740 1.610 1.700 7,800 -0.02(-1.16%)
Jun 07, 2006 1.730 1.730 1.720 1.720 300 +0.01(+0.58%)
Jun 06, 2006 1.780 1.780 1.710 1.710 9,400 -0.07(-3.93%)
Jun 05, 2006 1.800 1.810 1.780 1.780 4,800 -0.04(-2.20%)
Jun 02, 2006 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
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.