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 (%)
Jan 30, 2009 0.9700 0.9704 0.9704 0.9704 0 +0.00(+0.00%)
Jan 29, 2009 0.9700 0.9800 0.9400 0.9704 6,350 +0.04(+4.33%)
Jan 28, 2009 0.9460 0.9700 0.9300 0.9301 4,200 -0.02(-1.68%)
Jan 27, 2009 0.9200 0.9500 0.9120 0.9460 12,600 +0.08(+8.74%)
Jan 26, 2009 0.8300 0.8700 0.8300 0.8700 2,300 +0.02(+2.72%)
Jan 23, 2009 0.8470 0.8470 0.8470 0.8470 0 -0.03(-3.75%)
Jan 21, 2009 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 20, 2009 0.9700 0.9700 0.8800 0.8800 250 -0.05(-5.38%)
Jan 16, 2009 0.8800 0.9800 0.8800 0.9300 0 +0.14(+17.72%)
Jan 15, 2009 0.7900 0.7900 0.7900 0.7900 100 -0.04(-4.82%)
Jan 14, 2009 0.9300 0.9300 0.2500 0.8300 1,600 -0.15(-15.31%)
Jan 13, 2009 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jan 12, 2009 1.100 1.100 0.9500 0.9800 4,600 -0.17(-14.78%)
Jan 09, 2009 1.150 1.150 1.150 1.150 200 +0.06(+5.50%)
Jan 08, 2009 1.070 1.090 1.070 1.090 1,700 +0.07(+6.86%)
Jan 07, 2009 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jan 06, 2009 1.020 1.020 1.020 1.020 100 -0.01(-0.97%)
Jan 02, 2009 1.030 1.030 1.030 1.030 0 +0.02(+1.98%)
Jan 01, 2009 1.100 1.100 1.010 1.010 0 +0.00(+0.00%)
Dec 31, 2008 1.100 1.100 1.010 1.010 13,649 -0.09(-8.35%)
Dec 30, 2008 1.100 1.102 1.102 1.102 0 +0.00(+0.00%)
Dec 29, 2008 1.100 1.102 1.100 1.102 6,600 +0.08(+8.04%)
Dec 26, 2008 1.010 1.100 1.010 1.020 0 +0.03(+3.03%)
Dec 24, 2008 0.9800 0.9900 0.9800 0.9900 500 +0.02(+2.06%)
Dec 23, 2008 0.9700 0.9700 0.9700 0.9700 2,300 -0.02(-2.01%)
Dec 22, 2008 0.9800 0.9900 0.9800 0.9899 1,500 +0.02(+2.05%)
Dec 19, 2008 0.9600 1.050 0.9600 0.9700 3,526 -0.01(-1.02%)
Dec 18, 2008 0.9600 0.9800 0.9600 0.9800 4,876 +0.00(+0.00%)
Dec 17, 2008 0.9000 0.9900 0.9000 0.9800 29,603 +0.08(+8.89%)
Dec 16, 2008 0.9000 0.9000 0.9000 0.9000 1,426 +0.06(+7.14%)
Dec 15, 2008 0.8400 0.8500 0.8400 0.8400 8,952 +0.00(+0.00%)
Dec 12, 2008 0.8800 0.9000 0.8000 0.8400 0 -0.06(-6.67%)
Dec 11, 2008 0.8600 0.9000 0.8150 0.9000 4,056 +0.03(+3.45%)
Dec 10, 2008 0.8600 0.8700 0.8600 0.8700 3,956 +0.05(+5.84%)
Dec 09, 2008 0.8500 0.8600 0.8100 0.8220 6,200 -0.05(-5.53%)
Dec 08, 2008 0.6900 0.9000 0.6900 0.8701 7,180 -0.03(-3.32%)
Dec 05, 2008 0.8500 0.9000 0.8500 0.9000 0 +0.00(+0.00%)
Dec 04, 2008 0.9000 0.9000 0.9000 0.9000 500 +0.04(+4.65%)
Dec 03, 2008 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 02, 2008 0.9400 0.9400 0.8100 0.8600 2,100 -0.08(-8.51%)
Dec 01, 2008 0.9400 0.9400 0.9400 0.9400 500 +0.04(+4.44%)
Nov 28, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 26, 2008 0.8600 0.9500 0.8600 0.9000 26,862 +0.00(+0.00%)
Nov 25, 2008 0.7500 0.9000 0.7000 0.9000 10,300 +0.10(+12.50%)
Nov 24, 2008 0.8700 0.8700 0.8000 0.8000 12,900 -0.05(-5.88%)
Nov 21, 2008 0.8500 0.8500 0.8500 0.8500 4,530 +0.05(+6.25%)
Nov 20, 2008 0.7807 0.8000 0.7800 0.8000 5,185 +0.05(+6.67%)
Nov 19, 2008 0.7800 0.7800 0.7500 0.7500 1,100 -0.10(-11.76%)
Nov 18, 2008 0.8000 0.8500 0.8000 0.8500 6,700 +0.10(+13.33%)
Nov 17, 2008 0.7600 0.7600 0.7500 0.7500 1,600 -0.10(-11.79%)
Nov 14, 2008 0.8502 0.8502 0.8502 0.8502 0 +0.00(+0.02%)
Nov 13, 2008 0.9501 0.9600 0.8000 0.8500 45,350 -0.25(-22.73%)
Nov 12, 2008 1.000 1.100 0.9800 1.100 3,200 +0.05(+4.76%)
Nov 11, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 10, 2008 1.050 1.050 1.050 1.050 700 -0.04(-4.11%)
Nov 07, 2008 1.130 1.130 0.9200 1.095 0 -0.39(-26.01%)
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.