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, 2004 3.300 3.300 3.250 3.250 2,100 +0.00(+0.00%)
Aug 30, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 27, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 26, 2004 3.250 3.250 3.250 3.250 800 +0.00(+0.00%)
Aug 25, 2004 3.250 3.250 3.250 3.250 2,400 +0.00(+0.00%)
Aug 24, 2004 3.250 3.250 3.250 3.250 300 -0.10(-2.99%)
Aug 23, 2004 3.300 3.350 3.300 3.350 3,200 +0.03(+0.90%)
Aug 20, 2004 3.270 3.320 3.270 3.320 1,500 +0.02(+0.61%)
Aug 19, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 18, 2004 3.250 3.350 3.250 3.300 9,900 +0.01(+0.30%)
Aug 17, 2004 3.300 3.300 3.200 3.290 5,700 +0.04(+1.23%)
Aug 16, 2004 3.250 3.250 3.150 3.250 9,700 +0.00(+0.00%)
Aug 13, 2004 3.250 3.260 3.250 3.250 2,000 +0.09(+2.85%)
Aug 12, 2004 2.900 3.350 2.900 3.160 21,000 +0.31(+10.88%)
Aug 11, 2004 2.850 2.850 2.850 2.850 500 -0.05(-1.72%)
Aug 10, 2004 2.900 2.900 2.900 2.900 500 -0.03(-1.02%)
Aug 09, 2004 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 06, 2004 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 05, 2004 2.900 2.930 2.880 2.930 1,700 -0.02(-0.68%)
Aug 04, 2004 2.950 2.950 2.950 2.950 700 +0.05(+1.72%)
Aug 03, 2004 2.900 2.900 2.900 2.900 200 +0.00(+0.00%)
Aug 02, 2004 3.100 3.100 2.900 2.900 2,900 -0.10(-3.33%)
Jul 30, 2004 3.100 3.100 3.000 3.000 8,000 -0.15(-4.76%)
Jul 29, 2004 3.150 3.200 3.150 3.150 900 +0.05(+1.61%)
Jul 28, 2004 3.100 3.100 3.100 3.100 600 +0.00(+0.00%)
Jul 27, 2004 3.000 3.100 3.000 3.100 2,000 +0.05(+1.64%)
Jul 26, 2004 3.150 3.150 3.050 3.050 3,200 -0.10(-3.22%)
Jul 23, 2004 3.200 3.200 3.151 3.151 2,000 -0.10(-3.03%)
Jul 22, 2004 3.350 3.350 3.250 3.250 3,100 -0.15(-4.41%)
Jul 21, 2004 3.400 3.400 3.400 3.400 200 +0.05(+1.49%)
Jul 20, 2004 3.250 3.350 3.250 3.350 3,800 -0.02(-0.59%)
Jul 19, 2004 3.370 3.370 3.370 3.370 200 -0.03(-0.88%)
Jul 16, 2004 3.470 3.500 3.400 3.400 2,900 +0.00(+0.00%)
Jul 15, 2004 3.250 3.400 3.250 3.400 1,200 +0.10(+3.03%)
Jul 14, 2004 3.400 3.450 3.300 3.300 2,200 -0.05(-1.49%)
Jul 13, 2004 3.300 3.450 3.200 3.350 5,200 +0.00(+0.00%)
Jul 12, 2004 3.320 3.350 3.320 3.350 1,800 +0.05(+1.52%)
Jul 09, 2004 3.350 3.350 3.250 3.300 3,100 +0.05(+1.54%)
Jul 08, 2004 3.250 3.250 3.250 3.250 2,100 -0.01(-0.31%)
Jul 07, 2004 3.000 3.469 3.000 3.260 13,400 +0.32(+10.88%)
Jul 06, 2004 2.650 2.940 2.600 2.940 17,000 +0.38(+14.84%)
Jul 02, 2004 2.560 2.560 2.560 2.560 4,000 +0.01(+0.39%)
Jul 01, 2004 2.550 2.550 2.500 2.550 13,700 +0.09(+3.66%)
Jun 30, 2004 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Jun 29, 2004 2.750 2.750 2.460 2.460 9,000 -0.34(-12.14%)
Jun 28, 2004 2.850 2.850 2.800 2.800 5,300 -0.10(-3.45%)
Jun 25, 2004 2.980 2.980 2.900 2.900 4,100 -0.09(-3.01%)
Jun 24, 2004 2.990 2.990 2.990 2.990 400 -0.01(-0.33%)
Jun 23, 2004 3.000 3.050 3.000 3.000 3,600 -0.05(-1.64%)
Jun 22, 2004 3.200 3.200 3.050 3.050 4,200 -0.15(-4.69%)
Jun 21, 2004 3.260 3.260 3.200 3.200 3,200 -0.10(-3.03%)
Jun 18, 2004 3.200 3.300 3.200 3.300 5,100 -0.05(-1.49%)
Jun 17, 2004 3.350 3.350 3.350 3.350 200 +0.05(+1.52%)
Jun 16, 2004 3.300 3.300 3.300 3.300 3,100 +0.00(+0.00%)
Jun 15, 2004 3.290 3.350 3.290 3.300 3,100 +0.05(+1.54%)
Jun 14, 2004 3.240 3.300 3.240 3.250 7,200 +0.05(+1.56%)
Jun 10, 2004 3.200 3.200 3.200 3.200 600 +0.05(+1.59%)
Jun 09, 2004 3.150 3.200 3.150 3.150 1,900 -0.07(-2.17%)
Jun 08, 2004 3.200 3.220 3.200 3.220 2,200 +0.02(+0.63%)
Jun 07, 2004 3.350 3.350 3.200 3.200 3,100 -0.10(-3.03%)
Jun 04, 2004 3.200 3.300 3.200 3.300 3,100 +0.05(+1.54%)
Jun 03, 2004 3.250 3.250 3.250 3.250 200 +0.05(+1.56%)
Jun 02, 2004 3.190 3.200 3.190 3.200 8,200 +0.02(+0.63%)
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.