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, 2005 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Jun 29, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 28, 2005 2.700 2.700 2.650 2.650 1,400 +0.04(+1.53%)
Jun 27, 2005 2.580 2.610 2.400 2.610 20,700 +0.05(+1.95%)
Jun 24, 2005 2.600 2.600 2.560 2.560 4,700 -0.08(-3.03%)
Jun 23, 2005 2.630 2.640 2.630 2.640 1,600 +0.02(+0.76%)
Jun 22, 2005 2.740 2.740 2.600 2.620 5,700 -0.08(-2.96%)
Jun 21, 2005 2.850 2.850 2.700 2.700 4,100 -0.15(-5.26%)
Jun 20, 2005 2.850 2.850 2.850 2.850 500 +0.00(+0.00%)
Jun 17, 2005 2.850 2.850 2.850 2.850 800 +0.10(+3.64%)
Jun 16, 2005 2.610 2.840 2.610 2.750 5,200 +0.10(+3.77%)
Jun 15, 2005 2.600 2.690 2.520 2.650 15,400 -0.03(-1.12%)
Jun 14, 2005 2.580 2.680 2.500 2.680 19,900 +0.11(+4.28%)
Jun 13, 2005 2.760 2.800 2.510 2.570 30,000 -0.23(-8.21%)
Jun 10, 2005 2.830 2.830 2.800 2.800 4,100 +0.00(+0.00%)
Jun 09, 2005 2.810 2.850 2.800 2.800 500 -0.05(-1.75%)
Jun 08, 2005 2.850 2.850 2.850 2.850 200 +0.00(+0.00%)
Jun 07, 2005 2.870 2.870 2.850 2.850 1,300 +0.00(+0.00%)
Jun 06, 2005 2.800 2.850 2.800 2.850 5,300 +0.03(+1.06%)
Jun 03, 2005 2.820 2.820 2.820 2.820 500 +0.00(+0.00%)
Jun 02, 2005 2.860 2.860 2.800 2.820 3,800 -0.08(-2.76%)
Jun 01, 2005 2.900 2.930 2.900 2.900 2,700 +0.00(+0.00%)
May 31, 2005 2.900 2.900 2.900 2.900 400 -0.02(-0.68%)
May 27, 2005 2.970 2.970 2.920 2.920 400 -0.03(-1.02%)
May 26, 2005 2.950 2.950 2.910 2.950 2,900 +0.00(+0.00%)
May 25, 2005 2.990 2.990 2.950 2.950 1,200 -0.03(-1.01%)
May 24, 2005 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
May 23, 2005 3.000 3.010 2.950 2.980 5,900 -0.11(-3.56%)
May 20, 2005 3.050 3.090 3.050 3.090 500 -0.01(-0.32%)
May 19, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 18, 2005 3.160 3.160 3.100 3.100 2,600 -0.05(-1.59%)
May 17, 2005 3.150 3.150 3.150 3.150 1,400 -0.05(-1.56%)
May 16, 2005 3.190 3.200 3.190 3.200 2,500 +0.01(+0.31%)
May 13, 2005 3.200 3.200 3.190 3.190 3,700 -0.10(-3.04%)
May 12, 2005 3.300 3.350 3.280 3.290 19,400 +0.14(+4.44%)
May 11, 2005 3.050 3.150 3.050 3.150 3,700 +0.10(+3.28%)
May 10, 2005 3.000 3.050 3.000 3.050 11,400 +0.10(+3.39%)
May 09, 2005 2.700 3.080 2.700 2.950 22,500 +0.15(+5.36%)
May 06, 2005 2.840 2.840 2.800 2.800 1,500 -0.09(-3.11%)
May 05, 2005 2.860 3.040 2.850 2.890 5,500 +0.03(+1.05%)
May 04, 2005 2.860 2.860 2.860 2.860 500 -0.04(-1.38%)
May 03, 2005 2.900 2.900 2.900 2.900 700 +0.00(+0.00%)
May 02, 2005 2.940 2.940 2.900 2.900 1,300 -0.01(-0.34%)
Apr 29, 2005 2.900 2.910 2.900 2.910 1,300 +0.00(+0.00%)
Apr 28, 2005 3.110 3.110 2.900 2.910 19,200 -0.09(-3.00%)
Apr 27, 2005 3.100 3.100 2.950 3.000 8,100 -0.15(-4.76%)
Apr 26, 2005 3.150 3.150 3.150 3.150 500 -0.05(-1.56%)
Apr 25, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 22, 2005 3.100 3.200 3.100 3.200 1,800 +0.10(+3.23%)
Apr 21, 2005 3.100 3.100 3.100 3.100 1,500 -0.02(-0.64%)
Apr 20, 2005 3.200 3.200 3.100 3.120 5,900 -0.14(-4.29%)
Apr 19, 2005 3.200 3.260 3.200 3.260 2,200 +0.10(+3.16%)
Apr 18, 2005 3.200 3.250 3.150 3.160 10,200 -0.04(-1.25%)
Apr 15, 2005 3.650 3.650 3.200 3.200 22,600 -0.50(-13.51%)
Apr 14, 2005 3.690 3.700 3.690 3.700 3,800 +0.01(+0.27%)
Apr 13, 2005 3.600 3.690 3.570 3.690 11,200 +0.04(+1.10%)
Apr 12, 2005 3.570 3.650 3.570 3.650 3,300 +0.05(+1.39%)
Apr 11, 2005 3.670 3.670 3.600 3.600 600 -0.09(-2.44%)
Apr 08, 2005 3.680 3.690 3.680 3.690 600 +0.02(+0.54%)
Apr 07, 2005 3.720 3.720 3.670 3.670 1,000 -0.11(-2.91%)
Apr 06, 2005 3.700 3.780 3.700 3.780 5,200 +0.11(+3.00%)
Apr 05, 2005 3.640 3.690 3.640 3.670 3,200 +0.03(+0.82%)
Apr 04, 2005 3.610 3.640 3.610 3.640 1,100 -0.06(-1.62%)
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.