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 29, 2010 1.090 1.090 1.000 1.060 18,900 +0.01(+0.95%)
Jan 28, 2010 1.040 1.050 1.000 1.050 7,300 -0.04(-3.67%)
Jan 27, 2010 1.040 1.090 0.9700 1.090 12,480 +0.00(+0.00%)
Jan 26, 2010 1.130 1.130 1.000 1.090 19,700 -0.04(-3.20%)
Jan 25, 2010 1.160 1.160 1.040 1.126 4,225 -0.03(-2.93%)
Jan 21, 2010 1.220 1.160 1.160 1.160 3,500 +0.06(+5.45%)
Jan 20, 2010 1.100 1.100 1.100 1.100 1,650 +0.00(+0.00%)
Jan 19, 2010 1.180 1.180 1.080 1.100 3,702 -0.03(-2.57%)
Jan 15, 2010 1.100 1.129 1.129 1.129 2,400 -0.02(-1.83%)
Jan 14, 2010 1.100 1.150 1.100 1.150 2,950 +0.03(+2.68%)
Jan 13, 2010 1.090 1.120 1.090 1.120 1,400 -0.01(-1.32%)
Jan 12, 2010 1.110 1.140 1.097 1.135 7,200 -0.02(-1.31%)
Jan 11, 2010 1.150 1.150 1.150 1.150 700 +0.00(+0.01%)
Jan 07, 2010 1.200 1.150 1.150 1.150 2,400 +0.01(+0.88%)
Jan 06, 2010 1.120 1.190 1.120 1.140 1,900 -0.05(-4.20%)
Jan 05, 2010 1.200 1.200 1.110 1.190 3,000 +0.05(+4.39%)
Dec 31, 2009 1.140 1.140 1.140 1.140 0 +0.04(+3.64%)
Dec 30, 2009 1.130 1.130 1.060 1.100 1,750 -0.08(-6.78%)
Dec 29, 2009 1.130 1.180 1.000 1.180 16,512 +0.05(+4.42%)
Dec 28, 2009 1.180 1.200 1.100 1.130 15,801 -0.01(-0.88%)
Dec 24, 2009 1.140 1.140 1.140 1.140 5,300 +0.02(+1.79%)
Dec 23, 2009 1.170 1.190 1.120 1.120 16,598 -0.03(-2.61%)
Dec 22, 2009 1.100 1.250 1.100 1.150 15,370 +0.07(+6.48%)
Dec 21, 2009 1.050 1.080 1.020 1.080 11,176 +0.03(+2.86%)
Dec 18, 2009 1.010 1.050 1.010 1.050 3,300 +0.02(+1.94%)
Dec 17, 2009 0.9700 1.030 0.9700 1.030 3,200 +0.04(+4.04%)
Dec 16, 2009 1.020 1.020 0.9900 0.9900 14,500 -0.03(-2.94%)
Dec 15, 2009 0.9700 1.020 0.9700 1.020 14,620 +0.01(+0.99%)
Dec 14, 2009 1.000 1.010 0.9700 1.010 6,700 +0.01(+1.00%)
Dec 11, 2009 1.020 1.020 0.9900 1.000 7,000 -0.02(-1.77%)
Dec 10, 2009 1.000 1.020 0.9800 1.018 9,162 -0.02(-2.12%)
Dec 09, 2009 1.010 1.040 1.000 1.040 12,692 -0.01(-0.94%)
Dec 08, 2009 1.000 1.050 1.000 1.050 11,400 +0.05(+4.99%)
Dec 07, 2009 1.000 1.000 0.9901 1.000 8,459 -0.04(-3.85%)
Dec 04, 2009 1.040 1.040 1.000 1.040 8,950 +0.00(+0.00%)
Dec 03, 2009 1.000 1.040 0.9890 1.040 18,780 -0.01(-0.95%)
Dec 02, 2009 1.000 1.100 1.000 1.050 10,800 +0.06(+6.06%)
Dec 01, 2009 1.040 1.040 0.9700 0.9900 6,716 -0.05(-4.81%)
Nov 30, 2009 0.9600 1.040 0.9600 1.040 7,999 +0.05(+5.05%)
Nov 27, 2009 0.9700 0.9900 0.9700 0.9900 375 -0.02(-1.98%)
Nov 25, 2009 1.020 1.020 1.010 1.010 1,700 +0.00(+0.00%)
Nov 24, 2009 0.9700 1.020 0.9500 1.010 14,399 +0.07(+7.45%)
Nov 23, 2009 0.9500 0.9500 0.9300 0.9400 23,675 -0.01(-1.05%)
Nov 20, 2009 0.9800 0.9900 0.9400 0.9500 14,241 -0.01(-1.04%)
Nov 19, 2009 0.9500 0.9700 0.9400 0.9600 20,400 +0.00(+0.00%)
Nov 18, 2009 1.000 1.020 0.9400 0.9600 39,420 -0.01(-1.03%)
Nov 17, 2009 0.9700 0.9700 0.9499 0.9700 19,197 -0.02(-2.02%)
Nov 16, 2009 0.9500 0.9980 0.9500 0.9900 10,676 -0.01(-1.00%)
Nov 13, 2009 0.9800 1.000 0.9711 1.000 1,800 -0.01(-0.99%)
Nov 12, 2009 1.050 1.050 0.9700 1.010 26,290 -0.01(-0.98%)
Nov 11, 2009 1.100 1.100 0.9699 1.020 162,160 -0.23(-18.40%)
Nov 10, 2009 1.180 1.250 1.170 1.250 10,515 +0.02(+1.63%)
Nov 09, 2009 1.200 1.230 1.200 1.230 9,926 +0.03(+2.50%)
Nov 06, 2009 1.220 1.220 1.180 1.200 2,825 +0.00(+0.00%)
Nov 05, 2009 1.180 1.200 1.180 1.200 2,400 +0.02(+1.69%)
Nov 04, 2009 1.180 1.180 1.180 1.180 1,300 +0.01(+0.85%)
Nov 03, 2009 1.170 1.172 1.170 1.170 4,400 +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.