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 (%)
Nov 30, 2007 1.570 1.600 1.500 1.500 22,300 -0.06(-3.85%)
Nov 29, 2007 1.530 1.590 1.530 1.560 3,600 +0.01(+0.65%)
Nov 28, 2007 1.560 1.600 1.500 1.550 8,800 -0.05(-3.13%)
Nov 27, 2007 1.500 1.600 1.480 1.600 14,400 +0.10(+6.67%)
Nov 26, 2007 1.430 1.500 1.430 1.500 3,700 +0.07(+4.90%)
Nov 23, 2007 1.430 1.478 1.410 1.430 25,000 +0.01(+0.70%)
Nov 21, 2007 1.400 1.500 1.400 1.420 14,100 -0.12(-7.91%)
Nov 20, 2007 1.560 1.594 1.540 1.542 5,600 -0.02(-1.16%)
Nov 19, 2007 1.380 1.600 1.380 1.560 23,900 -0.10(-6.02%)
Nov 16, 2007 1.850 1.850 1.620 1.660 22,400 -0.19(-10.27%)
Nov 15, 2007 2.000 2.200 1.750 1.850 52,350 -0.25(-11.90%)
Nov 14, 2007 2.250 2.450 1.570 2.100 272,100 +0.74(+54.41%)
Nov 13, 2007 1.190 1.510 1.190 1.360 51,600 +0.21(+18.27%)
Nov 12, 2007 1.150 1.150 1.110 1.150 700 +0.05(+4.54%)
Nov 09, 2007 1.150 1.150 1.100 1.100 4,500 +0.00(+0.00%)
Nov 08, 2007 1.100 1.100 1.100 1.100 3,000 +0.00(+0.00%)
Nov 07, 2007 1.100 1.150 1.050 1.100 2,100 -0.06(-5.17%)
Nov 06, 2007 1.100 1.170 1.100 1.160 700 -0.04(-3.33%)
Nov 05, 2007 1.160 1.200 1.150 1.200 7,100 +0.05(+4.35%)
Nov 02, 2007 1.150 1.150 1.150 1.150 2,300 +0.00(+0.00%)
Nov 01, 2007 1.150 1.160 1.150 1.150 8,000 -0.01(-0.86%)
Oct 31, 2007 1.210 1.210 1.160 1.160 4,100 -0.05(-4.13%)
Oct 30, 2007 1.210 1.210 1.210 1.210 4,100 +0.00(+0.00%)
Oct 29, 2007 1.230 1.230 1.210 1.210 4,800 -0.01(-0.82%)
Oct 26, 2007 1.250 1.250 1.220 1.220 3,000 -0.03(-2.40%)
Oct 25, 2007 1.280 1.300 1.250 1.250 2,800 -0.04(-3.10%)
Oct 24, 2007 1.290 1.290 1.290 1.290 3,300 +0.00(+0.00%)
Oct 23, 2007 1.280 1.290 1.280 1.290 200 +0.00(+0.00%)
Oct 22, 2007 1.280 1.290 1.210 1.290 2,800 +0.00(+0.00%)
Oct 19, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Oct 18, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Oct 17, 2007 1.290 1.290 1.290 1.290 1,000 -0.01(-0.77%)
Oct 16, 2007 1.290 1.300 1.290 1.300 1,600 +0.00(+0.00%)
Oct 15, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 12, 2007 1.270 1.340 1.270 1.300 5,100 +0.05(+4.00%)
Oct 11, 2007 1.250 1.250 1.250 1.250 1,000 -0.01(-0.79%)
Oct 10, 2007 1.250 1.300 1.250 1.260 500 -0.03(-2.33%)
Oct 09, 2007 1.300 1.300 1.290 1.290 3,300 -0.01(-0.77%)
Oct 08, 2007 1.310 1.310 1.210 1.300 11,400 -0.04(-2.99%)
Oct 05, 2007 1.340 1.340 1.340 1.340 2,000 +0.03(+2.29%)
Oct 04, 2007 1.350 1.360 1.310 1.310 4,000 -0.04(-2.96%)
Oct 03, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 02, 2007 1.350 1.350 1.350 1.350 1,100 +0.00(+0.00%)
Oct 01, 2007 1.310 1.350 1.310 1.350 2,000 +0.09(+7.14%)
Sep 28, 2007 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Sep 27, 2007 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 26, 2007 1.250 1.350 1.250 1.260 9,900 +0.03(+2.44%)
Sep 25, 2007 1.220 1.230 1.220 1.230 1,700 +0.02(+1.65%)
Sep 24, 2007 1.210 1.210 1.210 1.210 400 -0.01(-0.82%)
Sep 21, 2007 1.220 1.250 1.220 1.220 7,000 -0.03(-2.40%)
Sep 20, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 19, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 18, 2007 1.210 1.250 1.210 1.250 8,000 +0.04(+3.31%)
Sep 17, 2007 1.300 1.300 1.210 1.210 5,200 -0.04(-3.20%)
Sep 14, 2007 1.210 1.250 1.210 1.250 2,500 +0.02(+1.63%)
Sep 13, 2007 1.220 1.230 1.200 1.230 5,300 -0.04(-3.15%)
Sep 12, 2007 1.300 1.300 1.270 1.270 200 +0.02(+1.84%)
Sep 11, 2007 1.247 1.247 1.247 1.247 0 +0.00(+0.00%)
Sep 10, 2007 1.150 1.250 1.120 1.247 14,100 -0.01(-1.03%)
Sep 07, 2007 1.260 1.260 1.260 1.260 1,000 -0.00(-0.24%)
Sep 06, 2007 1.280 1.300 1.260 1.263 4,400 -0.03(-2.09%)
Sep 05, 2007 1.290 1.290 1.290 1.290 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.