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, 2003 2.240 2.290 2.240 2.290 600 +0.00(+0.00%)
Jun 27, 2003 2.250 2.290 2.250 2.290 900 +0.01(+0.44%)
Jun 26, 2003 2.200 2.280 2.200 2.280 800 +0.13(+6.05%)
Jun 25, 2003 2.250 2.250 2.020 2.150 4,200 -0.15(-6.52%)
Jun 24, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 23, 2003 2.300 2.310 2.300 2.300 16,900 +0.00(+0.00%)
Jun 20, 2003 2.300 2.310 2.300 2.300 5,900 -0.01(-0.43%)
Jun 19, 2003 2.300 2.450 2.300 2.310 7,800 +0.01(+0.43%)
Jun 18, 2003 2.290 2.300 2.250 2.300 13,300 +0.05(+2.22%)
Jun 17, 2003 2.250 2.310 2.100 2.250 11,600 -0.05(-2.17%)
Jun 16, 2003 2.150 2.350 2.150 2.300 7,200 +0.20(+9.52%)
Jun 13, 2003 2.050 2.100 2.050 2.100 21,400 +0.10(+5.00%)
Jun 12, 2003 2.100 2.100 2.000 2.000 27,000 -0.15(-6.98%)
Jun 11, 2003 2.110 2.180 2.000 2.150 10,200 +0.09(+4.37%)
Jun 10, 2003 2.010 2.140 2.010 2.060 6,400 +0.06(+3.00%)
Jun 09, 2003 1.990 2.010 1.990 2.000 12,200 +0.00(+0.00%)
Jun 06, 2003 2.000 2.010 2.000 2.000 24,500 +0.03(+1.52%)
Jun 05, 2003 1.960 1.990 1.960 1.970 10,300 +0.01(+0.51%)
Jun 04, 2003 1.950 2.040 1.950 1.960 27,200 -0.05(-2.49%)
Jun 03, 2003 2.050 2.050 2.010 2.010 21,000 -0.09(-4.29%)
Jun 02, 2003 2.100 2.140 2.090 2.100 8,600 +0.10(+5.00%)
May 30, 2003 1.950 2.080 1.950 2.000 28,200 +0.02(+1.01%)
May 29, 2003 1.930 1.980 1.930 1.980 6,200 +0.08(+4.21%)
May 28, 2003 1.820 1.910 1.800 1.900 5,900 +0.05(+2.70%)
May 27, 2003 1.900 1.950 1.850 1.850 2,700 +0.00(+0.00%)
May 23, 2003 1.950 1.950 1.850 1.850 6,000 -0.10(-5.13%)
May 22, 2003 1.800 1.950 1.800 1.950 3,200 +0.23(+13.37%)
May 21, 2003 1.770 1.800 1.720 1.720 14,200 -0.01(-0.58%)
May 20, 2003 1.730 1.730 1.730 1.730 200 +0.01(+0.58%)
May 19, 2003 1.750 1.790 1.720 1.720 1,100 -0.08(-4.44%)
May 16, 2003 1.850 1.850 1.800 1.800 700 -0.10(-5.26%)
May 15, 2003 1.900 2.000 1.900 1.900 14,500 +0.00(+0.00%)
May 14, 2003 1.900 1.900 1.900 1.900 4,600 +0.00(+0.00%)
May 13, 2003 1.900 2.000 1.900 1.900 6,100 -0.06(-3.06%)
May 12, 2003 1.890 1.990 1.890 1.960 7,000 +0.13(+7.10%)
May 09, 2003 1.830 1.830 1.830 1.830 1,500 +0.03(+1.67%)
May 08, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 07, 2003 1.810 1.810 1.800 1.800 28,000 +0.00(+0.00%)
May 06, 2003 1.800 1.850 1.760 1.800 10,700 +0.06(+3.45%)
May 05, 2003 1.620 1.740 1.610 1.740 5,600 +0.05(+2.96%)
May 02, 2003 1.650 1.690 1.650 1.690 10,400 +0.04(+2.42%)
May 01, 2003 1.650 1.650 1.650 1.650 2,500 -0.01(-0.60%)
Apr 30, 2003 1.810 1.810 1.650 1.660 5,900 -0.14(-7.78%)
Apr 29, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 28, 2003 1.980 1.980 1.800 1.800 5,000 -0.16(-8.16%)
Apr 25, 2003 1.970 1.970 1.960 1.960 3,600 -0.03(-1.51%)
Apr 24, 2003 1.850 2.090 1.850 1.990 24,600 +0.19(+10.56%)
Apr 23, 2003 1.750 1.900 1.750 1.800 4,200 +0.10(+5.88%)
Apr 21, 2003 1.750 1.750 1.700 1.700 1,200 -0.04(-2.30%)
Apr 17, 2003 1.650 1.740 1.650 1.740 3,900 +0.05(+2.96%)
Apr 16, 2003 1.640 1.690 1.640 1.690 3,100 +0.08(+4.97%)
Apr 15, 2003 1.560 1.610 1.500 1.610 13,700 +0.01(+0.63%)
Apr 14, 2003 1.600 1.600 1.600 1.600 3,700 +0.00(+0.00%)
Apr 11, 2003 1.550 1.650 1.500 1.600 17,200 +0.00(+0.00%)
Apr 10, 2003 1.700 1.700 1.600 1.600 2,700 -0.15(-8.57%)
Apr 09, 2003 1.740 1.750 1.740 1.750 3,100 +0.05(+2.94%)
Apr 08, 2003 1.650 1.750 1.650 1.700 7,800 +0.00(+0.00%)
Apr 07, 2003 1.700 1.750 1.700 1.700 23,200 +0.00(+0.00%)
Apr 04, 2003 1.550 1.700 1.550 1.700 8,200 +0.13(+8.28%)
Apr 03, 2003 1.600 1.600 1.570 1.570 10,900 -0.02(-1.26%)
Apr 02, 2003 1.490 1.590 1.400 1.590 20,400 +0.17(+11.97%)
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.