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 (%)
Jun 30, 2011 1.630 1.650 1.630 1.640 1,220 -0.01(-0.61%)
Jun 29, 2011 1.630 1.650 1.630 1.650 2,046 +0.02(+1.23%)
Jun 28, 2011 1.650 1.650 1.610 1.630 2,100 -0.05(-2.99%)
Jun 27, 2011 1.760 1.760 1.560 1.680 27,294 -0.10(-5.61%)
Jun 23, 2011 1.780 1.780 1.780 1.780 500 +0.00(+0.00%)
Jun 22, 2011 1.770 1.816 1.670 1.780 7,421 -0.02(-1.22%)
Jun 21, 2011 1.800 1.802 1.770 1.802 744 -0.01(-0.44%)
Jun 20, 2011 1.810 1.810 1.810 1.810 100 -0.02(-1.09%)
Jun 17, 2011 1.740 1.830 1.740 1.830 411 +0.08(+4.57%)
Jun 16, 2011 1.820 1.820 1.560 1.750 9,986 -0.10(-5.41%)
Jun 15, 2011 1.860 1.860 1.830 1.850 9,682 -0.01(-0.54%)
Jun 14, 2011 1.820 1.910 1.810 1.860 8,400 +0.05(+2.76%)
Jun 13, 2011 1.610 2.000 1.580 1.810 36,836 +0.16(+9.70%)
Jun 10, 2011 1.640 1.650 1.640 1.650 1,200 +0.01(+0.60%)
Jun 09, 2011 1.620 1.660 1.620 1.640 1,400 +0.02(+1.23%)
Jun 08, 2011 1.610 1.630 1.610 1.620 929 -0.01(-0.61%)
Jun 07, 2011 1.630 1.650 1.610 1.630 3,477 -0.01(-0.61%)
Jun 06, 2011 1.620 1.660 1.510 1.640 11,811 -0.05(-2.96%)
Jun 03, 2011 1.680 1.720 1.660 1.690 5,144 -0.14(-7.65%)
May 24, 2011 1.820 1.830 1.750 1.830 11,025 +0.05(+2.80%)
May 23, 2011 1.790 1.800 1.750 1.780 11,376 -0.06(-3.27%)
May 20, 2011 1.850 1.890 1.820 1.840 12,366 -0.09(-4.65%)
May 19, 2011 1.930 2.000 1.910 1.930 5,080 +0.02(+1.04%)
May 18, 2011 1.900 1.940 1.890 1.910 5,371 +0.01(+0.53%)
May 17, 2011 1.950 1.950 1.890 1.900 5,866 -0.05(-2.56%)
May 16, 2011 1.930 1.980 1.900 1.950 11,631 +0.04(+2.09%)
May 13, 2011 1.920 1.920 1.910 1.910 1,200 -0.01(-0.57%)
May 12, 2011 1.910 1.921 1.900 1.921 2,902 -0.01(-0.47%)
May 11, 2011 1.920 1.960 1.920 1.930 8,317 -0.07(-3.50%)
May 10, 2011 2.010 2.030 2.000 2.000 8,671 -0.01(-0.50%)
May 09, 2011 2.020 2.060 1.900 2.010 48,377 -0.11(-5.19%)
May 06, 2011 2.170 2.170 2.100 2.120 1,000 -0.05(-2.21%)
May 05, 2011 2.200 2.200 2.168 2.168 1,400 +0.02(+0.88%)
May 04, 2011 2.240 2.262 2.060 2.149 15,814 -0.10(-4.49%)
May 03, 2011 2.260 2.280 2.250 2.250 9,301 -0.00(-0.02%)
May 02, 2011 2.260 2.260 2.251 2.251 1,023 +0.00(+0.02%)
Apr 29, 2011 2.280 2.280 2.250 2.250 6,950 -0.05(-2.17%)
Apr 28, 2011 2.270 2.310 2.247 2.300 5,250 -0.01(-0.43%)
Apr 27, 2011 2.290 2.310 2.283 2.310 2,583 +0.04(+1.76%)
Apr 26, 2011 2.330 2.330 2.260 2.270 9,295 +0.01(+0.44%)
Apr 25, 2011 2.240 2.330 2.240 2.260 14,607 +0.06(+2.73%)
Apr 21, 2011 2.350 2.350 2.180 2.200 14,164 -0.12(-5.18%)
Apr 20, 2011 2.190 2.340 2.190 2.320 8,504 +0.14(+6.40%)
Apr 19, 2011 2.210 2.220 2.180 2.180 4,543 -0.02(-0.89%)
Apr 18, 2011 2.200 2.220 2.160 2.200 10,557 -0.03(-1.48%)
Apr 15, 2011 2.220 2.260 2.220 2.233 7,928 +0.02(+1.04%)
Apr 14, 2011 2.200 2.220 2.200 2.210 7,180 -0.03(-1.33%)
Apr 13, 2011 2.230 2.240 2.230 2.240 1,467 +0.03(+1.35%)
Apr 12, 2011 2.210 2.230 2.200 2.210 4,269 -0.03(-1.33%)
Apr 11, 2011 2.230 2.240 2.210 2.240 6,151 +0.05(+2.28%)
Apr 08, 2011 2.200 2.260 2.190 2.190 9,185 -0.01(-0.45%)
Apr 07, 2011 2.280 2.280 2.190 2.200 4,656 -0.09(-3.93%)
Apr 06, 2011 2.200 2.300 2.200 2.290 9,666 +0.09(+4.09%)
Apr 05, 2011 2.190 2.210 2.180 2.200 5,980 +0.02(+0.92%)
Apr 04, 2011 2.230 2.230 2.140 2.180 18,237 +0.14(+6.86%)
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.