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 (%)
Mar 30, 2007 2.000 2.000 1.890 1.950 6,800 +0.03(+1.54%)
Mar 29, 2007 2.000 2.000 1.900 1.921 2,600 -0.03(-1.51%)
Mar 28, 2007 2.000 2.000 1.940 1.950 5,400 -0.08(-3.94%)
Mar 27, 2007 1.840 2.150 1.840 2.030 72,000 +0.19(+10.33%)
Mar 26, 2007 1.810 1.850 1.800 1.840 6,900 +0.05(+2.79%)
Mar 23, 2007 1.790 1.790 1.790 1.790 2,000 -0.01(-0.56%)
Mar 22, 2007 1.800 1.800 1.770 1.800 9,800 +0.00(+0.00%)
Mar 21, 2007 1.820 1.820 1.800 1.800 6,000 -0.02(-1.10%)
Mar 20, 2007 1.820 1.820 1.810 1.820 20,900 +0.00(+0.00%)
Mar 19, 2007 1.810 1.820 1.810 1.820 700 +0.02(+1.11%)
Mar 16, 2007 1.810 1.810 1.760 1.800 15,300 -0.08(-4.25%)
Mar 15, 2007 1.820 1.880 1.800 1.880 34,100 +0.04(+2.17%)
Mar 14, 2007 1.840 1.840 1.820 1.840 3,700 -0.08(-4.17%)
Mar 13, 2007 1.930 1.920 1.840 1.920 5,600 -0.01(-0.52%)
Mar 12, 2007 1.840 1.930 1.830 1.930 10,400 +0.12(+6.63%)
Mar 09, 2007 1.832 1.850 1.810 1.810 11,300 -0.05(-2.69%)
Mar 08, 2007 1.820 1.890 1.810 1.860 10,400 +0.03(+1.64%)
Mar 07, 2007 1.840 1.840 1.820 1.830 4,800 +0.02(+1.10%)
Mar 06, 2007 1.810 1.850 1.800 1.810 27,400 +0.00(+0.00%)
Mar 05, 2007 1.840 1.850 1.810 1.810 26,800 -0.02(-1.09%)
Mar 02, 2007 1.920 1.950 1.810 1.830 28,700 -0.08(-4.19%)
Mar 01, 2007 1.900 1.910 1.900 1.910 3,800 -0.01(-0.52%)
Feb 28, 2007 1.950 1.950 1.900 1.920 34,400 -0.03(-1.54%)
Feb 27, 2007 2.020 2.021 1.900 1.950 61,000 -0.08(-3.94%)
Feb 26, 2007 2.150 2.150 1.960 2.030 21,900 -0.15(-6.88%)
Feb 23, 2007 2.060 2.250 2.000 2.180 42,500 -0.03(-1.36%)
Feb 22, 2007 2.350 2.371 2.210 2.210 11,300 +0.01(+0.45%)
Feb 21, 2007 2.420 2.510 2.120 2.200 67,200 -0.22(-9.09%)
Feb 20, 2007 2.600 2.780 2.300 2.420 163,400 +0.02(+0.83%)
Feb 16, 2007 2.350 2.600 2.230 2.400 176,500 +0.26(+12.14%)
Feb 15, 2007 2.100 2.190 2.100 2.140 65,500 +0.09(+4.40%)
Feb 14, 2007 1.980 2.050 1.940 2.050 37,800 +0.12(+6.22%)
Feb 13, 2007 1.830 1.940 1.810 1.930 28,200 +0.09(+4.89%)
Feb 12, 2007 1.840 1.840 1.840 1.840 5,900 +0.01(+0.55%)
Feb 09, 2007 1.830 1.830 1.830 1.830 500 +0.01(+0.55%)
Feb 08, 2007 1.820 1.820 1.820 1.820 100 -0.03(-1.62%)
Feb 07, 2007 1.830 1.860 1.820 1.850 2,100 -0.08(-4.14%)
Feb 06, 2007 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Feb 05, 2007 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Feb 02, 2007 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Feb 01, 2007 1.841 1.930 1.841 1.930 1,100 +0.10(+5.46%)
Jan 31, 2007 1.830 1.830 1.830 1.830 100 -0.03(-1.65%)
Jan 30, 2007 1.940 1.940 1.860 1.861 33,700 -0.04(-2.07%)
Jan 29, 2007 1.830 1.910 1.800 1.900 53,200 -0.02(-1.04%)
Jan 26, 2007 1.920 1.920 1.920 1.920 1,500 +0.11(+6.07%)
Jan 25, 2007 1.890 1.890 1.810 1.810 2,700 -0.10(-5.23%)
Jan 24, 2007 1.900 1.910 1.900 1.910 3,500 +0.06(+3.24%)
Jan 23, 2007 1.840 1.850 1.840 1.850 2,900 -0.09(-4.64%)
Jan 22, 2007 1.990 1.990 1.930 1.940 1,000 -0.03(-1.52%)
Jan 19, 2007 1.970 1.970 1.970 1.970 8,000 +0.01(+0.54%)
Jan 18, 2007 1.770 2.000 1.770 1.960 39,700 +0.16(+8.86%)
Jan 17, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 16, 2007 1.750 1.823 1.750 1.800 9,400 +0.05(+2.86%)
Jan 12, 2007 1.710 1.786 1.710 1.750 3,000 -0.05(-2.78%)
Jan 11, 2007 1.800 1.800 1.710 1.800 9,600 +0.00(+0.01%)
Jan 10, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 09, 2007 1.800 1.840 1.800 1.800 16,000 -0.00(-0.01%)
Jan 08, 2007 1.810 1.830 1.710 1.800 9,200 +0.09(+5.26%)
Jan 05, 2007 1.740 1.749 1.710 1.710 3,000 +0.00(+0.00%)
Jan 04, 2007 1.710 1.710 1.710 1.710 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.