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 (%)
Mar 31, 2011 2.080 2.090 2.030 2.050 4,900 -0.03(-1.45%)
Mar 30, 2011 2.070 2.100 2.050 2.080 6,400 +0.00(+0.00%)
Mar 29, 2011 2.040 2.080 2.030 2.080 2,114 +0.06(+2.98%)
Mar 28, 2011 1.900 2.120 1.870 2.020 45,219 +0.16(+8.59%)
Mar 25, 2011 1.900 1.900 1.860 1.860 5,738 -0.04(-2.10%)
Mar 24, 2011 1.900 1.920 1.900 1.900 2,900 +0.00(+0.00%)
Mar 23, 2011 1.950 1.950 1.900 1.900 6,708 -0.06(-3.06%)
Mar 22, 2011 1.940 1.960 1.910 1.960 4,820 +0.02(+1.03%)
Mar 21, 2011 1.999 2.000 1.940 1.940 49,385 -0.01(-0.51%)
Mar 18, 2011 2.000 2.030 1.950 1.950 3,500 -0.02(-1.02%)
Mar 17, 2011 1.780 2.030 1.780 1.970 13,580 +0.00(+0.01%)
Mar 16, 2011 2.000 2.040 1.930 1.970 23,952 -0.00(-0.01%)
Mar 15, 2011 1.980 2.000 1.970 1.970 6,400 -0.03(-1.49%)
Mar 14, 2011 2.200 2.200 1.850 2.000 11,060 -0.00(-0.00%)
Mar 11, 2011 1.820 2.080 1.820 2.000 23,442 +0.18(+9.89%)
Mar 10, 2011 1.930 1.930 1.820 1.820 28,634 -0.13(-6.66%)
Mar 09, 2011 2.060 2.060 1.930 1.950 52,155 -0.11(-5.34%)
Mar 08, 2011 2.050 2.060 2.026 2.060 7,328 -0.02(-0.96%)
Mar 07, 2011 2.040 2.080 2.030 2.080 7,485 +0.04(+1.96%)
Mar 04, 2011 2.090 2.100 2.040 2.040 6,237 -0.06(-2.86%)
Mar 03, 2011 2.090 2.110 2.090 2.100 600 +0.04(+1.95%)
Mar 02, 2011 2.090 2.110 2.050 2.060 6,249 -0.04(-1.91%)
Mar 01, 2011 2.080 2.120 2.080 2.100 5,120 +0.03(+1.60%)
Feb 28, 2011 2.090 2.100 2.040 2.067 10,522 +0.01(+0.33%)
Feb 25, 2011 2.080 2.100 2.060 2.060 4,765 -0.01(-0.48%)
Feb 24, 2011 2.090 2.090 2.070 2.070 500 -0.01(-0.48%)
Feb 23, 2011 2.120 2.140 2.049 2.080 11,464 -0.08(-3.70%)
Feb 22, 2011 2.190 2.190 2.150 2.160 1,300 -0.04(-1.81%)
Feb 18, 2011 2.210 2.240 2.200 2.200 5,096 -0.01(-0.27%)
Feb 17, 2011 2.220 2.220 2.150 2.206 2,400 +0.02(+0.72%)
Feb 16, 2011 2.210 2.220 2.150 2.190 5,085 -0.04(-1.79%)
Feb 15, 2011 2.300 2.300 2.150 2.230 16,526 -0.07(-3.04%)
Feb 14, 2011 2.330 2.350 2.280 2.300 5,800 -0.02(-0.86%)
Feb 11, 2011 2.300 2.340 2.290 2.320 1,550 +0.00(+0.00%)
Feb 10, 2011 2.450 2.450 2.220 2.320 10,550 -0.13(-5.31%)
Feb 09, 2011 2.370 2.560 2.370 2.450 19,000 +0.08(+3.38%)
Feb 08, 2011 2.350 2.370 2.350 2.370 3,083 -0.03(-1.25%)
Feb 07, 2011 2.390 2.430 2.390 2.400 2,400 +0.01(+0.42%)
Feb 04, 2011 2.390 2.390 2.390 2.390 165 +0.00(+0.00%)
Feb 03, 2011 2.390 2.390 2.390 2.390 100 +0.01(+0.42%)
Feb 02, 2011 2.380 2.390 2.370 2.380 850 -0.03(-1.24%)
Feb 01, 2011 2.470 2.470 2.390 2.410 2,460 +0.04(+1.68%)
Jan 31, 2011 2.430 2.450 2.370 2.370 4,130 -0.05(-2.07%)
Jan 28, 2011 2.470 2.470 2.420 2.420 1,444 -0.06(-2.42%)
Jan 27, 2011 2.500 2.500 2.440 2.480 8,797 +0.09(+3.77%)
Jan 26, 2011 2.370 2.390 2.370 2.390 2,225 +0.00(+0.00%)
Jan 25, 2011 2.390 2.390 2.390 2.390 2,000 -0.00(-0.00%)
Jan 24, 2011 2.400 2.400 2.380 2.390 1,940 +0.00(+0.00%)
Jan 21, 2011 2.320 2.410 2.320 2.390 3,400 +0.00(+0.00%)
Jan 20, 2011 2.440 2.440 2.350 2.390 10,777 -0.05(-2.05%)
Jan 19, 2011 2.600 2.600 2.440 2.440 21,103 -0.11(-4.31%)
Jan 18, 2011 2.480 2.550 2.450 2.550 8,390 +0.05(+2.00%)
Jan 14, 2011 2.470 2.540 2.410 2.500 20,470 +0.04(+1.63%)
Jan 13, 2011 2.510 2.552 2.460 2.460 5,955 -0.09(-3.53%)
Jan 12, 2011 2.530 2.566 2.480 2.550 18,274 -0.02(-0.78%)
Jan 11, 2011 2.490 2.570 2.420 2.570 70,539 +0.15(+6.20%)
Jan 10, 2011 2.300 2.450 2.300 2.420 29,194 +0.12(+5.21%)
Jan 07, 2011 2.380 2.380 2.300 2.300 5,900 -0.05(-2.25%)
Jan 06, 2011 2.330 2.432 2.330 2.353 20,261 +0.02(+0.99%)
Jan 05, 2011 2.220 2.370 2.220 2.330 54,814 +0.12(+5.43%)
Jan 04, 2011 2.180 2.210 2.160 2.210 2,977 +0.04(+1.84%)
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.