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 27, 2015 1.760 1.780 1.740 1.750 39,571 -0.02(-1.13%)
Feb 26, 2015 1.735 1.794 1.735 1.770 34,395 +0.04(+2.31%)
Feb 25, 2015 1.750 1.760 1.710 1.730 39,709 +0.02(+1.17%)
Feb 24, 2015 1.710 1.760 1.690 1.710 38,204 -0.01(-0.58%)
Feb 23, 2015 1.750 1.750 1.700 1.720 32,395 -0.04(-2.28%)
Feb 20, 2015 1.790 1.810 1.750 1.760 34,315 -0.04(-2.22%)
Feb 19, 2015 1.860 1.860 1.790 1.800 26,299 -0.03(-1.64%)
Feb 18, 2015 1.840 1.880 1.795 1.830 64,293 -0.01(-0.54%)
Feb 17, 2015 1.710 1.870 1.690 1.840 113,786 +0.13(+7.40%)
Feb 13, 2015 1.720 1.713 1.713 1.713 62,700 -0.02(-0.97%)
Feb 12, 2015 1.830 1.850 1.650 1.730 176,180 -0.09(-4.78%)
Feb 11, 2015 1.800 1.860 1.750 1.817 117,204 +0.04(+2.07%)
Feb 10, 2015 1.920 1.920 1.750 1.780 93,532 -0.10(-5.32%)
Feb 09, 2015 1.860 1.910 1.810 1.880 103,643 +0.05(+2.46%)
Feb 06, 2015 1.730 1.870 1.730 1.835 79,244 +0.04(+2.32%)
Feb 05, 2015 1.720 1.840 1.720 1.793 68,072 +0.03(+1.89%)
Feb 04, 2015 1.800 1.850 1.700 1.760 70,218 -0.01(-0.65%)
Feb 03, 2015 1.820 1.870 1.730 1.772 85,233 -0.08(-4.24%)
Feb 02, 2015 1.760 1.900 1.690 1.850 252,143 +0.18(+10.78%)
Jan 30, 2015 1.710 1.750 1.670 1.670 47,397 -0.07(-4.02%)
Jan 29, 2015 1.750 1.840 1.670 1.740 128,280 -0.01(-0.57%)
Jan 28, 2015 1.930 1.945 1.700 1.750 238,784 -0.21(-10.71%)
Jan 27, 2015 1.960 1.960 1.850 1.960 71,718 -0.02(-1.01%)
Jan 26, 2015 2.270 2.280 1.850 1.980 646,011 -0.03(-1.49%)
Jan 23, 2015 2.060 2.100 1.950 2.010 172,042 -0.01(-0.50%)
Jan 22, 2015 1.870 2.050 1.800 2.020 282,657 +0.15(+8.02%)
Jan 21, 2015 1.900 1.960 1.820 1.870 70,456 -0.05(-2.60%)
Jan 20, 2015 2.000 2.010 1.840 1.920 65,379 -0.12(-5.88%)
Jan 16, 2015 1.890 2.040 1.800 2.040 223,567 +0.12(+6.25%)
Jan 15, 2015 2.250 2.250 1.850 1.920 195,416 -0.23(-10.70%)
Jan 14, 2015 2.210 2.260 2.100 2.150 136,527 -0.13(-5.69%)
Jan 13, 2015 2.380 2.380 2.250 2.280 58,653 -0.03(-1.31%)
Jan 12, 2015 2.180 2.350 2.140 2.310 96,103 +0.04(+1.76%)
Jan 09, 2015 2.290 2.300 2.200 2.270 99,413 +0.05(+2.25%)
Jan 08, 2015 2.300 2.370 2.210 2.220 105,470 -0.13(-5.53%)
Jan 07, 2015 2.360 2.420 2.210 2.350 44,992 +0.00(+0.00%)
Jan 06, 2015 2.480 2.480 2.251 2.350 91,504 -0.12(-4.86%)
Jan 05, 2015 2.250 2.480 2.200 2.470 169,544 +0.12(+5.11%)
Jan 02, 2015 2.710 2.809 2.150 2.350 531,952 -0.34(-12.64%)
Dec 31, 2014 2.730 2.690 2.690 2.690 260,900 +0.00(+0.00%)
Dec 30, 2014 2.610 2.780 2.610 2.690 286,852 +0.14(+5.49%)
Dec 29, 2014 2.400 2.730 2.400 2.550 328,346 +0.14(+5.81%)
Dec 26, 2014 2.370 2.450 2.340 2.410 140,078 +0.05(+2.12%)
Dec 24, 2014 2.300 2.360 2.360 2.360 100,500 +0.06(+2.61%)
Dec 23, 2014 2.300 2.350 2.230 2.300 84,759 +0.00(+0.00%)
Dec 22, 2014 2.530 2.530 2.260 2.300 214,459 -0.21(-8.37%)
Dec 19, 2014 2.470 2.550 2.400 2.510 100,495 +0.07(+2.87%)
Dec 18, 2014 2.250 2.630 2.200 2.440 589,607 +0.18(+7.96%)
Dec 17, 2014 2.440 2.440 2.200 2.260 254,754 -0.10(-4.24%)
Dec 16, 2014 2.480 2.490 2.360 2.360 123,491 +0.02(+0.85%)
Dec 15, 2014 2.270 2.580 2.160 2.340 647,454 +0.06(+2.63%)
Dec 12, 2014 2.360 2.360 2.221 2.280 158,823 -0.02(-0.87%)
Dec 11, 2014 2.290 2.380 2.200 2.300 130,009 +0.00(+0.00%)
Dec 10, 2014 2.390 2.440 2.130 2.300 115,413 -0.14(-5.74%)
Dec 09, 2014 2.350 2.510 2.270 2.440 171,559 +0.05(+2.09%)
Dec 08, 2014 2.300 2.600 2.240 2.390 334,434 +0.06(+2.58%)
Dec 05, 2014 2.290 2.360 2.220 2.330 153,061 +0.08(+3.56%)
Dec 04, 2014 2.170 2.450 2.150 2.250 364,742 +0.06(+2.74%)
Dec 03, 2014 2.340 2.340 2.050 2.190 159,311 -0.10(-4.28%)
Dec 02, 2014 2.160 2.310 2.090 2.288 298,577 +0.10(+4.47%)
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.