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 31, 2006 2.190 2.190 2.180 2.180 800 +0.04(+1.86%)
Jan 30, 2006 2.199 2.199 2.140 2.140 300 +0.02(+0.94%)
Jan 27, 2006 2.050 2.150 2.050 2.120 3,600 +0.07(+3.41%)
Jan 26, 2006 2.060 2.060 2.050 2.050 3,100 -0.04(-1.91%)
Jan 25, 2006 2.250 2.250 2.050 2.090 6,500 -0.15(-6.70%)
Jan 24, 2006 2.020 2.240 2.010 2.240 10,700 +0.19(+9.26%)
Jan 23, 2006 2.150 2.150 2.050 2.050 1,200 -0.05(-2.41%)
Jan 20, 2006 2.100 2.101 2.100 2.101 700 -0.10(-4.52%)
Jan 19, 2006 2.060 2.200 2.060 2.200 4,400 +0.10(+4.76%)
Jan 18, 2006 2.070 2.100 2.070 2.100 1,400 -0.01(-0.47%)
Jan 17, 2006 2.120 2.120 2.110 2.110 600 +0.01(+0.48%)
Jan 13, 2006 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jan 12, 2006 2.100 2.100 2.099 2.100 1,200 +0.05(+2.43%)
Jan 11, 2006 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Jan 10, 2006 2.100 2.200 2.050 2.050 4,800 +0.05(+2.50%)
Jan 09, 2006 2.200 2.200 2.000 2.000 11,900 +0.00(+0.00%)
Jan 06, 2006 1.880 2.040 1.880 2.000 6,800 +0.13(+6.84%)
Jan 05, 2006 1.900 1.940 1.850 1.872 2,400 -0.13(-6.40%)
Jan 04, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 03, 2006 2.200 2.200 1.950 2.000 36,400 +0.05(+2.56%)
Dec 30, 2005 2.100 2.100 1.950 1.950 7,500 -0.08(-3.94%)
Dec 29, 2005 2.100 2.150 2.030 2.030 8,900 -0.12(-5.58%)
Dec 28, 2005 2.100 2.150 2.050 2.150 9,600 +0.00(+0.00%)
Dec 27, 2005 2.150 2.150 2.100 2.150 6,200 -0.05(-2.27%)
Dec 23, 2005 1.800 2.200 1.800 2.200 18,900 +0.45(+25.71%)
Dec 22, 2005 1.950 1.950 1.750 1.750 5,100 -0.15(-7.89%)
Dec 21, 2005 1.840 2.000 1.840 1.900 20,700 +0.05(+2.70%)
Dec 20, 2005 1.700 1.850 1.650 1.850 11,100 +0.15(+8.82%)
Dec 19, 2005 1.800 1.800 1.700 1.700 1,600 +0.00(+0.00%)
Dec 16, 2005 1.610 1.700 1.600 1.700 7,400 +0.02(+1.19%)
Dec 15, 2005 1.700 1.709 1.620 1.680 6,600 -0.02(-1.18%)
Dec 14, 2005 1.710 1.710 1.700 1.700 3,100 -0.01(-0.64%)
Dec 13, 2005 1.760 1.760 1.710 1.711 2,200 -0.09(-4.94%)
Dec 12, 2005 1.920 1.920 1.800 1.800 3,800 -0.15(-7.69%)
Dec 09, 2005 1.980 1.980 1.950 1.950 500 -0.05(-2.50%)
Dec 08, 2005 1.910 2.000 1.900 2.000 8,000 +0.07(+3.63%)
Dec 07, 2005 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Dec 06, 2005 1.950 1.950 1.900 1.930 6,500 +0.03(+1.58%)
Dec 05, 2005 1.950 1.950 1.900 1.900 1,900 -0.09(-4.52%)
Dec 02, 2005 2.000 2.020 1.950 1.990 10,600 -0.01(-0.50%)
Dec 01, 2005 1.830 2.000 1.700 2.000 7,100 +0.07(+3.63%)
Nov 30, 2005 1.960 2.030 1.930 1.930 3,800 -0.11(-5.39%)
Nov 29, 2005 1.590 2.050 1.590 2.040 58,400 +0.05(+2.51%)
Nov 28, 2005 1.990 1.990 1.900 1.990 7,900 +0.05(+2.58%)
Nov 25, 2005 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Nov 23, 2005 1.900 1.940 1.900 1.940 1,100 +0.04(+2.11%)
Nov 22, 2005 1.901 1.901 1.900 1.900 1,000 -0.07(-3.55%)
Nov 21, 2005 1.920 1.970 1.920 1.970 3,800 +0.00(+0.00%)
Nov 18, 2005 1.620 2.000 1.620 1.970 14,000 +0.23(+13.22%)
Nov 17, 2005 1.740 1.740 1.740 1.740 300 +0.07(+4.19%)
Nov 16, 2005 1.650 1.680 1.610 1.670 9,600 +0.00(+0.06%)
Nov 15, 2005 1.700 1.700 1.610 1.669 9,400 -0.03(-1.82%)
Nov 14, 2005 1.850 1.850 1.700 1.700 16,800 -0.20(-10.53%)
Nov 11, 2005 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 10, 2005 1.900 1.900 1.900 1.900 200 +0.00(+0.00%)
Nov 09, 2005 2.000 2.000 1.900 1.900 7,100 -0.05(-2.56%)
Nov 08, 2005 1.950 1.950 1.950 1.950 400 +0.06(+3.17%)
Nov 07, 2005 1.900 1.900 1.810 1.890 8,100 -0.05(-2.58%)
Nov 04, 2005 1.900 1.940 1.900 1.940 3,000 +0.13(+7.18%)
Nov 03, 2005 1.900 1.900 1.810 1.810 4,800 -0.14(-7.17%)
Nov 02, 2005 1.950 1.950 1.950 1.950 2,600 +0.02(+1.04%)
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.