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, 2010 1.890 1.890 1.840 1.840 3,700 -0.05(-2.65%)
Aug 30, 2010 1.890 1.940 1.890 1.890 3,100 -0.04(-2.07%)
Aug 27, 2010 1.930 1.950 1.820 1.930 7,234 +0.12(+6.63%)
Aug 26, 2010 1.810 1.850 1.810 1.810 6,649 +0.00(+0.00%)
Aug 25, 2010 1.840 1.860 1.810 1.810 13,228 -0.10(-5.23%)
Aug 24, 2010 1.850 1.950 1.800 1.910 14,133 +0.01(+0.52%)
Aug 23, 2010 1.780 1.930 1.770 1.900 11,626 -0.03(-1.55%)
Aug 20, 2010 2.020 2.020 1.890 1.930 4,328 -0.04(-2.03%)
Aug 19, 2010 1.980 1.980 1.880 1.970 23,930 -0.06(-3.10%)
Aug 18, 2010 2.060 2.150 1.981 2.033 10,828 -0.11(-5.00%)
Aug 17, 2010 1.930 2.150 1.871 2.140 45,149 +0.16(+8.09%)
Aug 16, 2010 1.920 1.980 1.890 1.980 4,002 +0.03(+1.53%)
Aug 13, 2010 1.950 1.980 1.920 1.950 9,200 +0.00(+0.00%)
Aug 12, 2010 1.910 1.950 1.860 1.950 23,877 +0.00(+0.00%)
Aug 11, 2010 2.050 2.060 1.930 1.950 49,556 -0.10(-4.88%)
Aug 10, 2010 2.080 2.080 2.000 2.050 47,931 +0.00(+0.00%)
Aug 09, 2010 2.120 2.150 2.050 2.050 21,012 -0.04(-1.91%)
Aug 06, 2010 2.090 2.140 2.000 2.090 87,444 +0.02(+0.97%)
Aug 05, 2010 2.150 2.150 2.000 2.070 96,780 -0.08(-3.72%)
Aug 04, 2010 2.350 2.350 2.000 2.150 326,416 -0.10(-4.44%)
Aug 03, 2010 1.850 2.450 1.750 2.250 540 +0.93(+70.45%)
Aug 02, 2010 1.230 1.320 1.230 1.320 30,300 +0.12(+10.00%)
Jul 30, 2010 1.200 1.310 1.200 1.200 7,900 -0.12(-9.09%)
Jul 29, 2010 1.310 1.320 1.300 1.320 7,950 +0.07(+5.60%)
Jul 28, 2010 1.210 1.252 1.210 1.250 2,197 +0.04(+3.30%)
Jul 27, 2010 1.220 1.220 1.210 1.210 1,000 -0.11(-8.33%)
Jul 23, 2010 1.320 1.320 1.320 1.320 900 +0.02(+1.54%)
Jul 22, 2010 1.250 1.300 1.250 1.300 300 +0.05(+4.00%)
Jul 21, 2010 1.250 1.250 1.250 1.250 3,100 -0.03(-2.34%)
Jul 20, 2010 1.300 1.302 1.280 1.280 6,900 -0.04(-3.03%)
Jul 19, 2010 1.330 1.350 1.290 1.320 8,050 +0.06(+4.69%)
Jul 16, 2010 1.261 1.300 1.250 1.261 6,749 +0.06(+5.07%)
Jul 15, 2010 1.240 1.240 1.200 1.200 3,778 -0.03(-2.44%)
Jul 13, 2010 1.230 1.230 1.230 1.230 0 +0.01(+0.82%)
Jul 12, 2010 1.340 1.340 1.220 1.220 4,599 +0.00(+0.00%)
Jul 09, 2010 1.220 1.221 1.210 1.220 2,400 +0.00(+0.00%)
Jul 02, 2010 1.180 1.220 1.220 1.220 4,100 -0.01(-0.80%)
Jul 01, 2010 1.250 1.250 1.200 1.230 17,929 -0.10(-7.53%)
Jun 29, 2010 1.300 1.330 1.330 1.330 11,400 +0.07(+5.56%)
Jun 25, 2010 1.260 1.310 1.260 1.260 6,870 -0.09(-6.67%)
Jun 23, 2010 1.350 1.350 1.350 1.350 5,000 -0.03(-2.17%)
Jun 22, 2010 1.370 1.400 1.350 1.380 1,500 +0.00(+0.00%)
Jun 18, 2010 1.400 1.380 1.380 1.380 3,900 -0.01(-0.72%)
Jun 17, 2010 1.290 1.390 1.290 1.390 4,200 -0.01(-0.71%)
Jun 16, 2010 1.400 1.450 1.400 1.400 2,100 +0.05(+3.70%)
Jun 15, 2010 1.420 1.420 1.350 1.350 6,600 +0.00(+0.00%)
Jun 14, 2010 1.450 1.450 1.350 1.350 1,050 -0.06(-4.26%)
Jun 11, 2010 1.300 1.460 1.300 1.410 5,057 +0.11(+8.46%)
Jun 10, 2010 1.300 1.300 1.300 1.300 400 +0.01(+0.78%)
Jun 09, 2010 1.300 1.300 1.290 1.290 5,050 -0.01(-0.69%)
Jun 08, 2010 1.250 1.299 1.250 1.299 5,350 +0.01(+0.70%)
Jun 07, 2010 1.300 1.300 1.280 1.290 22,650 -0.04(-3.01%)
Jun 04, 2010 1.330 1.350 1.290 1.330 1,450 -0.01(-0.74%)
Jun 03, 2010 1.320 1.340 1.290 1.340 2,332 +0.06(+4.69%)
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.