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, 2009 1.190 1.240 1.190 1.240 713 -0.01(-0.80%)
Aug 28, 2009 1.200 1.290 1.190 1.250 9,500 +0.00(+0.00%)
Aug 27, 2009 1.200 1.250 1.200 1.250 850 +0.00(+0.00%)
Aug 26, 2009 1.190 1.250 1.190 1.250 2,875 +0.01(+0.81%)
Aug 25, 2009 1.200 1.240 1.190 1.240 36,850 +0.00(+0.00%)
Aug 24, 2009 1.230 1.260 1.200 1.240 21,500 -0.04(-3.13%)
Aug 21, 2009 1.270 1.290 1.210 1.280 11,600 +0.04(+3.23%)
Aug 20, 2009 1.290 1.300 1.220 1.240 16,542 -0.01(-0.80%)
Aug 18, 2009 1.250 1.250 1.250 1.250 1,300 -0.01(-0.79%)
Aug 17, 2009 1.290 1.290 1.248 1.260 8,498 -0.02(-1.56%)
Aug 14, 2009 1.230 1.280 1.230 1.280 2,275 +0.05(+4.07%)
Aug 13, 2009 1.250 1.280 1.230 1.230 15,500 -0.03(-2.38%)
Aug 12, 2009 1.210 1.270 1.200 1.260 23,083 +0.01(+1.09%)
Aug 11, 2009 1.230 1.250 1.120 1.246 42,297 +0.04(+3.01%)
Aug 10, 2009 1.310 1.350 1.210 1.210 59,571 -0.10(-7.63%)
Aug 07, 2009 1.490 1.490 1.310 1.310 20,389 -0.07(-5.07%)
Aug 06, 2009 1.720 1.720 1.250 1.380 268,854 -0.67(-32.68%)
Aug 05, 2009 2.000 2.100 2.000 2.050 55,100 +0.06(+3.02%)
Aug 04, 2009 1.980 2.000 1.930 1.990 70,244 +0.06(+3.22%)
Aug 03, 2009 1.910 2.000 1.860 1.928 75,195 +0.03(+1.47%)
Jul 31, 2009 1.780 1.900 1.750 1.900 59,597 +0.12(+6.74%)
Jul 30, 2009 1.700 1.780 1.700 1.780 26,864 +0.10(+5.95%)
Jul 29, 2009 1.680 1.700 1.650 1.680 18,510 +0.00(+0.01%)
Jul 28, 2009 1.600 1.700 1.600 1.680 41,926 +0.08(+5.00%)
Jul 27, 2009 1.560 1.600 1.560 1.600 8,409 +0.02(+1.27%)
Jul 24, 2009 1.600 1.600 1.580 1.580 990 -0.07(-4.24%)
Jul 23, 2009 1.590 1.670 1.560 1.650 62,918 +0.13(+8.55%)
Jul 22, 2009 1.430 1.520 1.400 1.520 63,125 +0.14(+10.14%)
Jul 21, 2009 1.400 1.500 1.380 1.380 7,000 -0.02(-1.43%)
Jul 20, 2009 1.400 1.400 1.350 1.400 5,799 +0.00(+0.00%)
Jul 17, 2009 1.400 1.410 1.370 1.400 8,598 +0.00(+0.00%)
Jul 16, 2009 1.490 1.490 1.350 1.400 30,482 +0.04(+2.94%)
Jul 15, 2009 1.350 1.390 1.350 1.360 8,398 +0.00(+0.00%)
Jul 13, 2009 1.360 1.360 1.360 1.360 500 +0.01(+0.74%)
Jul 10, 2009 1.350 1.350 1.350 1.350 100 +0.00(+0.01%)
Jul 09, 2009 1.350 1.350 1.350 1.350 5,500 -0.05(-3.58%)
Jul 08, 2009 1.640 1.640 1.400 1.400 2,200 -0.09(-6.04%)
Jul 07, 2009 1.390 1.490 1.380 1.490 1,700 +0.23(+18.25%)
Jul 06, 2009 1.440 1.440 1.260 1.260 4,292 -0.10(-7.35%)
Jul 02, 2009 1.390 1.390 1.360 1.360 9,091 -0.07(-4.90%)
Jul 01, 2009 1.240 1.500 0.0100 1.430 18,600 +0.04(+2.88%)
Jun 29, 2009 1.390 1.390 1.390 1.390 2,500 +0.00(+0.00%)
Jun 25, 2009 1.390 1.390 1.390 1.390 0 -0.01(-0.71%)
Jun 24, 2009 1.420 1.420 1.350 1.400 24,478 -0.02(-1.41%)
Jun 23, 2009 1.270 1.420 1.270 1.420 10,351 +0.02(+1.43%)
Jun 22, 2009 1.450 1.450 1.400 1.400 11,400 -0.09(-6.04%)
Jun 19, 2009 1.460 1.500 1.460 1.490 1,200 +0.09(+6.43%)
Jun 18, 2009 1.437 1.480 1.400 1.400 16,329 +0.00(+0.00%)
Jun 17, 2009 1.420 1.420 1.320 1.400 46,100 -0.05(-3.45%)
Jun 16, 2009 1.500 1.550 1.400 1.450 34,720 +0.00(+0.00%)
Jun 15, 2009 1.550 1.550 1.450 1.450 83,426 -0.17(-10.49%)
Jun 12, 2009 1.610 1.670 1.550 1.620 7,200 +0.01(+0.62%)
Jun 11, 2009 1.560 1.610 1.560 1.610 6,170 -0.04(-2.42%)
Jun 10, 2009 1.650 1.650 1.600 1.650 3,000 +0.08(+5.09%)
Jun 09, 2009 1.600 1.600 1.570 1.570 4,400 -0.03(-1.87%)
Jun 08, 2009 1.560 1.600 1.560 1.600 700 +0.03(+1.91%)
Jun 05, 2009 1.580 1.600 1.460 1.570 22,175 -0.03(-1.88%)
Jun 04, 2009 1.600 1.600 1.600 1.600 3,800 +0.05(+3.23%)
Jun 03, 2009 1.600 1.600 1.540 1.550 5,900 -0.05(-3.13%)
Jun 02, 2009 1.500 1.600 1.500 1.600 7,526 +0.05(+3.23%)
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.