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, 2003 1.600 1.680 1.550 1.680 13,200 +0.06(+3.70%)
Feb 27, 2003 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Feb 26, 2003 1.670 1.670 1.620 1.620 1,300 -0.09(-5.26%)
Feb 25, 2003 1.710 1.710 1.710 1.710 400 +0.05(+3.01%)
Feb 24, 2003 1.680 1.680 1.660 1.660 2,000 -0.04(-2.35%)
Feb 21, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 20, 2003 1.700 1.700 1.700 1.700 200 -0.04(-2.30%)
Feb 19, 2003 1.740 1.740 1.740 1.740 1,000 +0.00(+0.00%)
Feb 18, 2003 1.700 1.750 1.700 1.740 2,700 +0.13(+8.07%)
Feb 14, 2003 1.610 1.610 1.610 1.610 200 +0.05(+3.21%)
Feb 13, 2003 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Feb 12, 2003 1.560 1.560 1.560 1.560 3,000 +0.00(+0.00%)
Feb 11, 2003 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Feb 10, 2003 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Feb 07, 2003 1.550 1.560 1.550 1.560 4,000 +0.00(+0.00%)
Feb 06, 2003 1.550 1.560 1.550 1.560 2,200 +0.00(+0.00%)
Feb 05, 2003 1.560 1.560 1.560 1.560 6,200 +0.00(+0.00%)
Feb 04, 2003 1.560 1.560 1.560 1.560 1,000 -0.04(-2.50%)
Jan 31, 2003 1.560 1.600 1.560 1.600 7,700 +0.04(+2.56%)
Jan 30, 2003 1.560 1.560 1.560 1.560 2,400 +0.00(+0.00%)
Jan 29, 2003 1.550 1.600 1.550 1.560 24,900 +0.00(+0.00%)
Jan 28, 2003 1.560 1.560 1.560 1.560 500 +0.01(+0.65%)
Jan 27, 2003 1.550 1.550 1.550 1.550 4,000 +0.04(+2.65%)
Jan 24, 2003 1.510 1.510 1.510 1.510 1,000 +0.00(+0.00%)
Jan 23, 2003 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jan 22, 2003 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jan 21, 2003 1.650 1.700 1.510 1.510 7,800 -0.21(-12.21%)
Jan 17, 2003 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jan 16, 2003 1.720 1.720 1.720 1.720 1,400 -0.03(-1.71%)
Jan 15, 2003 1.840 1.840 1.700 1.750 3,600 -0.10(-5.41%)
Jan 14, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 13, 2003 1.650 1.850 1.650 1.850 5,500 +0.25(+15.62%)
Jan 10, 2003 1.560 1.600 1.560 1.600 5,200 +0.04(+2.56%)
Jan 09, 2003 1.560 1.560 1.560 1.560 1,000 +0.00(+0.00%)
Jan 08, 2003 1.550 1.560 1.510 1.560 3,000 -0.04(-2.50%)
Jan 07, 2003 1.600 1.600 1.600 1.600 8,700 -0.05(-3.03%)
Jan 06, 2003 1.560 1.650 1.550 1.650 2,700 +0.05(+3.12%)
Jan 03, 2003 1.650 1.650 1.600 1.600 2,600 -0.15(-8.57%)
Jan 02, 2003 1.650 1.800 1.650 1.750 3,200 +0.15(+9.37%)
Dec 31, 2002 1.550 1.600 1.500 1.600 31,100 +0.05(+3.23%)
Dec 30, 2002 1.520 1.550 1.520 1.550 3,600 +0.03(+1.97%)
Dec 27, 2002 1.550 1.610 1.520 1.520 13,600 +0.01(+0.66%)
Dec 26, 2002 1.800 1.800 1.510 1.510 8,600 -0.24(-13.71%)
Dec 24, 2002 1.750 1.750 1.750 1.750 200 -0.05(-2.78%)
Dec 23, 2002 1.800 1.800 1.800 1.800 4,000 -0.02(-1.10%)
Dec 20, 2002 1.830 1.830 1.820 1.820 2,100 -0.03(-1.62%)
Dec 19, 2002 1.850 1.850 1.850 1.850 1,400 -0.05(-2.63%)
Dec 18, 2002 1.900 2.000 1.900 1.900 2,500 +0.00(+0.00%)
Dec 17, 2002 1.940 1.940 1.900 1.900 300 -0.06(-3.06%)
Dec 16, 2002 2.000 2.000 1.960 1.960 400 -0.07(-3.45%)
Dec 13, 2002 2.030 2.030 2.030 2.030 900 +0.03(+1.50%)
Dec 12, 2002 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Dec 11, 2002 1.950 2.000 1.950 2.000 900 +0.00(+0.00%)
Dec 10, 2002 1.960 2.000 1.900 2.000 6,200 -0.05(-2.44%)
Dec 09, 2002 2.000 2.050 2.000 2.050 3,300 +0.03(+1.49%)
Dec 06, 2002 2.100 2.100 2.010 2.020 4,000 -0.13(-6.05%)
Dec 05, 2002 2.150 2.150 2.150 2.150 1,400 -0.05(-2.27%)
Dec 04, 2002 2.200 2.200 2.200 2.200 1,200 +0.10(+4.76%)
Dec 03, 2002 2.100 2.100 2.100 2.100 800 -0.05(-2.33%)
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.