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, 2004 3.850 3.850 3.850 3.850 1,700 +0.05(+1.32%)
Jan 29, 2004 3.850 3.910 3.800 3.800 9,400 -0.15(-3.80%)
Jan 28, 2004 4.000 4.000 3.950 3.950 600 -0.05(-1.25%)
Jan 27, 2004 4.150 4.150 3.750 4.000 16,500 -0.15(-3.61%)
Jan 26, 2004 4.200 4.200 3.840 4.150 22,400 +0.00(+0.00%)
Jan 23, 2004 4.100 4.150 4.050 4.150 2,100 +0.10(+2.47%)
Jan 22, 2004 4.100 4.100 3.850 4.050 21,100 -0.10(-2.41%)
Jan 21, 2004 4.100 4.150 4.100 4.150 8,000 +0.05(+1.22%)
Jan 20, 2004 4.110 4.150 4.050 4.100 10,400 +0.09(+2.24%)
Jan 16, 2004 3.990 4.050 3.910 4.010 4,500 -0.03(-0.74%)
Jan 15, 2004 4.050 4.050 4.000 4.040 6,500 +0.04(+1.00%)
Jan 14, 2004 3.800 4.000 3.750 4.000 29,000 +0.25(+6.67%)
Jan 13, 2004 3.700 3.750 3.670 3.750 8,100 +0.15(+4.17%)
Jan 12, 2004 3.510 3.600 3.450 3.600 16,100 +0.10(+2.86%)
Jan 09, 2004 3.500 3.500 3.500 3.500 5,000 +0.00(+0.00%)
Jan 08, 2004 3.490 3.500 3.400 3.500 13,000 +0.05(+1.45%)
Jan 07, 2004 3.420 3.500 3.390 3.450 7,200 +0.07(+2.07%)
Jan 06, 2004 3.300 3.380 3.250 3.380 2,400 +0.13(+4.00%)
Jan 05, 2004 3.250 3.250 3.160 3.250 13,200 +0.00(+0.00%)
Jan 02, 2004 3.150 3.250 3.150 3.250 6,700 +0.04(+1.25%)
Dec 31, 2003 3.450 3.450 3.200 3.210 6,500 +0.06(+1.90%)
Dec 30, 2003 3.000 3.150 3.000 3.150 14,800 +0.00(+0.00%)
Dec 29, 2003 3.060 3.150 2.950 3.150 18,700 +0.10(+3.28%)
Dec 26, 2003 3.050 3.050 3.050 3.050 3,000 +0.00(+0.00%)
Dec 24, 2003 3.130 3.130 3.050 3.050 800 -0.13(-4.09%)
Dec 23, 2003 3.000 3.180 2.900 3.180 10,200 +0.12(+3.92%)
Dec 22, 2003 3.060 3.060 3.060 3.060 700 +0.06(+2.00%)
Dec 19, 2003 3.100 3.100 2.920 3.000 12,300 +0.10(+3.45%)
Dec 18, 2003 2.900 2.900 2.900 2.900 1,500 -0.10(-3.33%)
Dec 17, 2003 2.890 3.110 2.890 3.000 22,700 +0.15(+5.26%)
Dec 16, 2003 3.000 3.000 2.850 2.850 12,900 -0.15(-5.00%)
Dec 15, 2003 3.050 3.050 2.970 3.000 12,700 +0.05(+1.69%)
Dec 12, 2003 3.000 3.020 2.950 2.950 24,400 -0.05(-1.67%)
Dec 11, 2003 2.990 3.000 2.950 3.000 20,500 +0.05(+1.69%)
Dec 10, 2003 3.000 3.000 2.950 2.950 3,000 -0.07(-2.32%)
Dec 09, 2003 3.030 3.030 3.030 3.020 3,100 +0.02(+0.67%)
Dec 08, 2003 3.000 3.000 2.990 3.000 6,700 +0.05(+1.69%)
Dec 05, 2003 2.980 3.000 2.980 2.950 13,000 -0.13(-4.22%)
Dec 04, 2003 3.080 3.080 3.080 3.080 0 +0.02(+0.65%)
Dec 03, 2003 3.060 3.060 3.060 3.060 1,500 -0.08(-2.55%)
Dec 02, 2003 3.150 3.150 3.140 3.140 3,100 -0.01(-0.32%)
Dec 01, 2003 3.240 3.240 3.100 3.150 4,100 -0.05(-1.56%)
Nov 28, 2003 3.200 3.250 3.190 3.200 4,400 +0.05(+1.59%)
Nov 26, 2003 3.050 3.150 3.000 3.150 14,200 +0.15(+5.00%)
Nov 25, 2003 3.100 3.100 3.000 3.000 6,000 +0.05(+1.69%)
Nov 24, 2003 3.100 3.250 2.950 2.950 30,700 -0.06(-1.99%)
Nov 21, 2003 3.300 3.200 3.010 3.010 18,200 -0.29(-8.79%)
Nov 20, 2003 3.300 3.350 3.300 3.300 34,500 +0.10(+3.12%)
Nov 19, 2003 3.100 3.440 3.100 3.200 58,700 +0.30(+10.34%)
Nov 18, 2003 2.900 2.990 2.900 2.900 5,300 +0.14(+5.07%)
Nov 17, 2003 2.900 2.900 2.760 2.760 6,600 -0.29(-9.51%)
Nov 14, 2003 3.100 3.100 3.050 3.050 16,500 +0.00(+0.00%)
Nov 13, 2003 2.720 3.050 2.720 3.050 34,300 +0.52(+20.55%)
Nov 12, 2003 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Nov 11, 2003 2.460 2.530 2.460 2.530 6,300 +0.13(+5.42%)
Nov 10, 2003 2.250 2.450 2.250 2.400 54,900 +0.20(+9.09%)
Nov 07, 2003 2.200 2.200 2.200 2.200 1,500 +0.05(+2.33%)
Nov 06, 2003 2.200 2.200 2.150 2.150 4,500 +0.05(+2.38%)
Nov 05, 2003 2.150 2.150 2.150 2.100 8,400 -0.10(-4.55%)
Nov 04, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
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.