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 (%)
Dec 30, 2011 1.190 1.300 1.130 1.218 10,404 +0.06(+5.59%)
Dec 29, 2011 1.150 1.160 1.130 1.153 4,900 +0.00(+0.26%)
Dec 28, 2011 1.180 1.200 1.130 1.150 13,557 -0.15(-11.20%)
Dec 27, 2011 1.300 1.300 1.250 1.295 9,435 -0.01(-0.38%)
Dec 23, 2011 1.300 1.300 1.300 1.300 300 +0.05(+4.00%)
Dec 21, 2011 1.240 1.270 1.230 1.250 8,984 +0.01(+0.81%)
Dec 19, 2011 1.240 1.240 1.240 1.240 0 +0.04(+3.33%)
Dec 16, 2011 1.200 1.200 1.200 1.200 2,000 +0.05(+4.35%)
Dec 15, 2011 1.240 1.240 1.140 1.150 5,141 -0.05(-4.17%)
Dec 14, 2011 1.200 1.200 1.200 1.200 700 +0.05(+4.35%)
Dec 13, 2011 1.150 1.150 1.150 1.150 100 -0.01(-0.86%)
Dec 12, 2011 1.250 1.250 1.160 1.160 600 -0.04(-3.33%)
Dec 09, 2011 1.200 1.230 1.200 1.200 1,100 +0.00(+0.00%)
Dec 07, 2011 1.160 1.200 1.200 1.200 600 +0.00(+0.00%)
Dec 06, 2011 1.200 1.200 1.200 1.200 500 -0.05(-3.99%)
Dec 05, 2011 1.200 1.250 1.140 1.250 2,500 -0.05(-3.85%)
Dec 02, 2011 1.260 1.300 1.200 1.300 1,300 +0.10(+8.33%)
Dec 01, 2011 1.120 1.200 1.120 1.200 2,566 +0.04(+3.44%)
Nov 30, 2011 1.140 1.160 1.080 1.160 8,320 +0.02(+1.76%)
Nov 29, 2011 1.130 1.150 1.130 1.140 5,200 +0.04(+3.64%)
Nov 28, 2011 1.090 1.100 1.090 1.100 1,301 -0.04(-3.51%)
Nov 23, 2011 1.080 1.140 1.140 1.140 3,000 +0.06(+5.56%)
Nov 22, 2011 1.100 1.130 1.050 1.080 1,200 -0.01(-0.92%)
Nov 21, 2011 1.100 1.130 1.020 1.090 22,000 -0.04(-3.54%)
Nov 18, 2011 1.130 1.130 1.100 1.130 5,213 +0.02(+1.80%)
Nov 17, 2011 1.110 1.120 1.100 1.110 7,450 +0.00(+0.00%)
Nov 16, 2011 1.110 1.110 1.105 1.110 3,400 -0.03(-2.63%)
Nov 15, 2011 1.140 1.140 1.140 1.140 200 +0.00(+0.00%)
Nov 14, 2011 1.200 1.210 1.050 1.140 36,344 -0.12(-9.52%)
Nov 11, 2011 1.260 1.260 1.260 1.260 100 -0.04(-3.08%)
Nov 09, 2011 1.260 1.300 1.300 1.300 1,900 +0.03(+2.36%)
Nov 08, 2011 1.250 1.271 1.250 1.270 4,952 -0.02(-1.55%)
Nov 07, 2011 1.330 1.389 1.271 1.290 1,243 -0.05(-3.73%)
Nov 03, 2011 1.280 1.340 1.340 1.340 5,300 +0.10(+7.72%)
Nov 02, 2011 1.240 1.258 1.200 1.244 2,413 +0.00(+0.32%)
Nov 01, 2011 1.240 1.240 1.210 1.240 2,132 -0.06(-4.62%)
Oct 31, 2011 1.310 1.310 1.300 1.300 4,000 -0.00(-0.31%)
Oct 28, 2011 1.300 1.310 1.300 1.304 1,060 +0.01(+1.09%)
Oct 27, 2011 1.310 1.380 1.290 1.290 5,337 +0.04(+3.20%)
Oct 26, 2011 1.250 1.250 1.250 1.250 400 -0.05(-3.85%)
Oct 25, 2011 1.300 1.300 1.300 1.300 3,000 -0.02(-1.52%)
Oct 24, 2011 1.320 1.320 1.320 1.320 1,150 -0.02(-1.49%)
Oct 21, 2011 1.310 1.340 1.280 1.340 3,700 +0.05(+3.88%)
Oct 20, 2011 1.300 1.300 1.290 1.290 5,573 -0.06(-4.44%)
Oct 18, 2011 1.350 1.350 1.350 1.350 0 +0.05(+3.85%)
Oct 17, 2011 1.290 1.380 1.280 1.300 12,660 +0.04(+3.17%)
Oct 12, 2011 1.260 1.260 1.260 1.260 0 +0.01(+0.80%)
Oct 11, 2011 1.320 1.340 1.200 1.250 3,299 -0.09(-6.72%)
Oct 10, 2011 1.250 1.450 1.250 1.340 5,075 +0.09(+7.20%)
Oct 07, 2011 1.250 1.250 1.250 1.250 2,117 +0.03(+2.46%)
Oct 06, 2011 1.110 1.220 1.110 1.220 14,243 +0.03(+2.52%)
Oct 05, 2011 1.240 1.300 1.190 1.190 3,988 +0.04(+3.48%)
Oct 04, 2011 1.200 1.240 1.150 1.150 1,305 +0.02(+1.77%)
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.