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, 2005 2.240 2.240 2.240 2.240 1,100 -0.01(-0.44%)
Aug 30, 2005 2.300 2.300 2.250 2.250 4,200 +0.05(+2.27%)
Aug 29, 2005 2.250 2.250 2.200 2.200 5,700 -0.05(-2.22%)
Aug 26, 2005 2.250 2.250 2.250 2.250 200 +0.10(+4.65%)
Aug 25, 2005 2.150 2.150 2.150 2.150 200 -0.04(-1.83%)
Aug 24, 2005 2.190 2.190 2.190 2.190 5,300 +0.00(+0.00%)
Aug 23, 2005 2.160 2.190 2.160 2.190 2,300 -0.09(-3.95%)
Aug 22, 2005 2.250 2.280 2.160 2.280 5,500 +0.13(+6.05%)
Aug 19, 2005 2.340 2.340 2.150 2.150 15,500 -0.09(-4.02%)
Aug 18, 2005 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Aug 17, 2005 2.150 2.250 2.150 2.240 2,000 +0.11(+5.16%)
Aug 16, 2005 2.250 2.250 2.130 2.130 4,600 -0.12(-5.33%)
Aug 15, 2005 2.550 2.550 2.090 2.250 69,300 -0.40(-15.09%)
Aug 12, 2005 2.640 2.700 2.640 2.650 1,700 +0.05(+1.92%)
Aug 11, 2005 2.710 2.720 2.600 2.600 5,300 -0.11(-4.06%)
Aug 10, 2005 2.780 2.780 2.710 2.710 800 +0.01(+0.37%)
Aug 09, 2005 2.720 2.770 2.700 2.700 6,100 +0.00(+0.00%)
Aug 08, 2005 2.600 2.700 2.600 2.700 2,800 +0.15(+5.88%)
Aug 05, 2005 2.700 2.700 2.550 2.550 2,400 -0.23(-8.27%)
Aug 04, 2005 2.550 2.780 2.550 2.780 4,000 +0.23(+9.02%)
Aug 03, 2005 2.550 2.650 2.550 2.550 1,600 +0.00(+0.00%)
Aug 02, 2005 2.550 2.750 2.550 2.550 7,600 +0.00(+0.00%)
Aug 01, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 29, 2005 2.550 2.550 2.530 2.550 6,600 +0.00(+0.00%)
Jul 28, 2005 2.500 2.600 2.490 2.550 10,300 +0.01(+0.39%)
Jul 27, 2005 2.580 2.580 2.400 2.540 2,100 -0.01(-0.39%)
Jul 26, 2005 2.600 2.600 2.550 2.550 3,000 +0.05(+2.00%)
Jul 25, 2005 2.550 2.550 2.500 2.500 3,900 -0.07(-2.72%)
Jul 22, 2005 2.550 2.570 2.550 2.570 900 -0.02(-0.77%)
Jul 21, 2005 2.580 2.590 2.570 2.590 3,700 +0.08(+3.19%)
Jul 20, 2005 2.630 2.630 2.500 2.510 5,300 -0.14(-5.28%)
Jul 19, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 18, 2005 2.700 2.700 2.500 2.650 15,100 -0.10(-3.64%)
Jul 15, 2005 2.700 2.750 2.700 2.750 1,500 +0.09(+3.38%)
Jul 14, 2005 2.800 2.850 2.660 2.660 7,700 -0.15(-5.34%)
Jul 13, 2005 2.650 2.810 2.610 2.810 9,400 +0.19(+7.25%)
Jul 12, 2005 2.550 2.620 2.550 2.620 6,100 +0.03(+1.16%)
Jul 11, 2005 2.450 2.590 2.450 2.590 5,200 +0.00(+0.00%)
Jul 08, 2005 2.640 2.680 2.500 2.590 6,800 -0.05(-1.89%)
Jul 07, 2005 2.640 2.640 2.640 2.640 1,000 +0.03(+1.15%)
Jul 06, 2005 2.630 2.630 2.610 2.610 2,100 -0.03(-1.14%)
Jul 05, 2005 2.580 2.700 2.550 2.640 5,400 +0.14(+5.60%)
Jul 01, 2005 2.610 2.610 2.400 2.500 11,900 -0.15(-5.66%)
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%)
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.