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 (%)
Feb 28, 2019 1.170 1.230 1.150 1.200 8,304 +0.01(+0.84%)
Feb 27, 2019 1.180 1.190 1.150 1.190 7,008 +0.03(+2.59%)
Feb 26, 2019 1.190 1.220 1.160 1.160 42,219 -0.03(-2.51%)
Feb 25, 2019 1.161 1.250 1.120 1.190 72,266 +0.02(+1.70%)
Feb 22, 2019 1.180 1.190 1.130 1.170 26,100 -0.02(-1.68%)
Feb 21, 2019 1.180 1.190 1.090 1.190 11,232 +0.04(+3.48%)
Feb 20, 2019 1.200 1.200 1.090 1.150 22,618 +0.01(+0.88%)
Feb 19, 2019 1.100 1.157 1.100 1.140 16,732 +0.05(+4.59%)
Feb 15, 2019 1.120 1.150 1.090 1.090 12,600 -0.03(-2.68%)
Feb 14, 2019 1.120 1.150 1.120 1.120 6,062 +0.00(+0.00%)
Feb 13, 2019 1.168 1.168 1.120 1.120 5,260 -0.05(-4.27%)
Feb 12, 2019 1.130 1.230 1.120 1.170 11,536 +0.07(+6.36%)
Feb 11, 2019 1.090 1.120 1.090 1.100 5,015 +0.01(+0.92%)
Feb 08, 2019 1.120 1.150 1.090 1.090 33,100 -0.05(-4.39%)
Feb 07, 2019 1.300 1.510 1.100 1.140 579,287 +0.00(+0.00%)
Feb 06, 2019 1.130 1.150 1.130 1.140 91,233 +0.08(+7.55%)
Feb 05, 2019 1.090 1.100 1.060 1.060 4,639 -0.04(-3.64%)
Feb 04, 2019 1.072 1.100 1.072 1.100 2,901 +0.00(+0.00%)
Feb 01, 2019 1.050 1.150 1.050 1.100 17,800 +0.04(+3.77%)
Jan 31, 2019 1.070 1.100 1.030 1.060 7,366 -0.01(-0.93%)
Jan 30, 2019 1.090 1.110 1.070 1.070 8,958 -0.02(-1.83%)
Jan 29, 2019 1.070 1.135 1.041 1.090 10,772 -0.01(-0.91%)
Jan 28, 2019 1.123 1.123 1.040 1.100 6,714 +0.00(+0.00%)
Jan 25, 2019 1.010 1.100 1.010 1.100 4,200 +0.09(+8.91%)
Jan 24, 2019 1.020 1.110 1.010 1.010 23,931 -0.04(-3.81%)
Jan 23, 2019 1.150 1.150 1.040 1.050 21,652 -0.06(-5.41%)
Jan 22, 2019 1.140 1.170 1.110 1.110 12,854 -0.06(-5.13%)
Jan 18, 2019 1.180 1.210 1.120 1.170 24,700 +0.01(+0.86%)
Jan 17, 2019 1.145 1.290 1.145 1.160 124,506 +0.04(+3.57%)
Jan 16, 2019 1.120 1.150 1.110 1.120 3,686 +0.00(+0.09%)
Jan 15, 2019 1.110 1.120 1.080 1.119 5,733 +0.03(+2.66%)
Jan 14, 2019 1.090 1.100 1.070 1.090 2,837 +0.00(+0.00%)
Jan 11, 2019 1.110 1.150 1.090 1.090 45,400 -0.06(-5.05%)
Jan 10, 2019 1.120 1.150 1.110 1.148 13,905 +0.03(+2.50%)
Jan 09, 2019 1.100 1.150 1.100 1.120 19,243 -0.03(-2.61%)
Jan 08, 2019 1.050 1.168 1.050 1.150 24,786 +0.12(+11.65%)
Jan 07, 2019 1.110 1.130 1.030 1.030 7,904 -0.09(-8.04%)
Jan 04, 2019 1.110 1.130 1.070 1.120 21,900 +0.01(+0.90%)
Jan 03, 2019 1.110 1.120 1.100 1.110 8,468 +0.00(+0.00%)
Jan 02, 2019 1.080 1.122 1.075 1.110 10,483 +0.01(+0.45%)
Dec 31, 2018 1.100 1.110 1.090 1.105 6,900 +0.00(+0.45%)
Dec 28, 2018 1.110 1.140 1.100 1.100 2,700 -0.02(-1.79%)
Dec 27, 2018 1.100 1.160 1.070 1.120 18,734 -0.01(-0.88%)
Dec 26, 2018 1.130 1.160 1.052 1.130 31,518 +0.00(+0.00%)
Dec 24, 2018 1.170 1.170 1.130 1.130 1,800 -0.04(-3.42%)
Dec 21, 2018 1.200 1.200 1.140 1.170 6,400 +0.00(+0.00%)
Dec 20, 2018 1.200 1.200 1.160 1.170 18,893 -0.03(-2.50%)
Dec 19, 2018 1.219 1.256 1.170 1.200 22,119 +0.01(+0.84%)
Dec 18, 2018 1.200 1.220 1.160 1.190 25,965 -0.01(-0.83%)
Dec 17, 2018 1.210 1.270 1.120 1.200 47,940 -0.01(-0.83%)
Dec 14, 2018 1.150 1.220 1.150 1.210 5,400 +0.03(+2.54%)
Dec 13, 2018 1.200 1.224 1.170 1.180 41,123 -0.01(-0.84%)
Dec 12, 2018 1.160 1.190 1.160 1.190 6,991 +0.04(+3.48%)
Dec 11, 2018 1.170 1.175 1.110 1.150 9,162 +0.00(+0.00%)
Dec 10, 2018 1.130 1.190 1.130 1.150 3,996 +0.00(+0.00%)
Dec 07, 2018 1.150 1.210 1.100 1.150 30,300 -0.05(-4.17%)
Dec 06, 2018 1.200 1.240 1.173 1.200 26,695 -0.01(-0.83%)
Dec 04, 2018 1.200 1.210 1.080 1.210 74,100 -0.01(-0.82%)
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.