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 (%)
Aug 31, 2015 0.6100 0.6200 0.5800 0.6089 10,900 -0.00(-0.18%)
Aug 28, 2015 0.6200 0.6200 0.5700 0.6100 2,002 +0.01(+1.67%)
Aug 27, 2015 0.5999 0.6199 0.5999 0.6000 78,000 +0.03(+5.28%)
Aug 26, 2015 0.5210 0.5699 0.5210 0.5699 2,009 +0.03(+6.25%)
Aug 25, 2015 0.5500 0.5500 0.5101 0.5364 44,467 +0.08(+16.53%)
Aug 24, 2015 0.5200 0.5200 0.4603 0.4603 65,943 -0.08(-14.76%)
Aug 21, 2015 0.5701 0.5701 0.5320 0.5400 26,866 -0.05(-8.49%)
Aug 20, 2015 0.5900 0.6200 0.5900 0.5901 51,152 +0.00(+0.02%)
Aug 19, 2015 0.5900 0.6000 0.5880 0.5900 16,605 +0.01(+1.72%)
Aug 18, 2015 0.5800 0.5950 0.5716 0.5800 11,921 +0.00(+0.26%)
Aug 17, 2015 0.5790 0.5790 0.5501 0.5785 25,463 -0.00(-0.26%)
Aug 14, 2015 0.6501 0.7010 0.5000 0.5800 391,081 -0.26(-30.95%)
Aug 13, 2015 0.8200 0.8400 0.8200 0.8400 3,700 +0.00(+0.00%)
Aug 12, 2015 0.8420 0.8420 0.8078 0.8400 3,208 +0.01(+1.22%)
Aug 11, 2015 0.7961 0.8299 0.7961 0.8299 1,350 +0.02(+2.27%)
Aug 10, 2015 0.8000 0.8250 0.7999 0.8115 7,190 +0.00(+0.19%)
Aug 05, 2015 0.8000 0.8100 0.8100 0.8100 17,800 -0.02(-2.41%)
Aug 04, 2015 0.8300 0.8301 0.8200 0.8300 9,000 +0.01(+1.22%)
Aug 03, 2015 0.8300 0.8400 0.8200 0.8200 19,356 -0.01(-0.82%)
Jul 31, 2015 0.8042 0.8279 0.8001 0.8268 11,000 -0.00(-0.18%)
Jul 30, 2015 0.7900 0.8300 0.7900 0.8283 12,968 +0.03(+3.54%)
Jul 29, 2015 0.8200 0.8230 0.7920 0.8000 15,787 -0.03(-3.82%)
Jul 28, 2015 0.8221 0.8500 0.8000 0.8318 22,151 +0.04(+5.01%)
Jul 27, 2015 0.8001 0.8003 0.7921 0.7921 5,271 -0.03(-3.40%)
Jul 24, 2015 0.8045 0.8300 0.7921 0.8200 9,059 +0.00(+0.00%)
Jul 23, 2015 0.8300 0.8600 0.8200 0.8200 6,306 +0.02(+2.24%)
Jul 22, 2015 0.8900 0.8900 0.8020 0.8020 38,194 -0.05(-5.65%)
Jul 21, 2015 0.8650 0.8950 0.8200 0.8500 11,533 -0.07(-7.61%)
Jul 20, 2015 0.9000 0.9250 0.8801 0.9200 2,155 -0.00(-0.11%)
Jul 17, 2015 0.8700 0.9288 0.8402 0.9210 37,971 +0.03(+3.38%)
Jul 16, 2015 0.8800 0.8909 0.8300 0.8909 38,286 -0.02(-2.40%)
Jul 15, 2015 0.8070 0.9499 0.8050 0.9128 221,118 +0.11(+14.31%)
Jul 14, 2015 0.8000 0.8000 0.7901 0.7985 9,213 +0.01(+1.08%)
Jul 13, 2015 0.7803 0.8125 0.7800 0.7900 11,810 +0.01(+1.28%)
Jul 10, 2015 0.8000 0.8099 0.7702 0.7800 27,058 +0.02(+2.63%)
Jul 09, 2015 0.7526 0.7600 0.7526 0.7600 323 +0.00(+0.00%)
Jul 08, 2015 0.7301 0.7600 0.7301 0.7600 3,701 +0.01(+1.33%)
Jul 07, 2015 0.7515 0.7699 0.7400 0.7500 13,927 -0.02(-2.39%)
Jul 06, 2015 0.7401 0.7800 0.7400 0.7684 1,823 +0.03(+3.84%)
Jul 02, 2015 0.7400 0.7400 0.7400 0.7400 100 -0.03(-3.41%)
Jul 01, 2015 0.7610 0.7661 0.7602 0.7661 5,000 -0.00(-0.51%)
Jun 30, 2015 0.7730 0.7800 0.7700 0.7700 1,800 +0.00(+0.18%)
Jun 29, 2015 0.7800 0.7800 0.7500 0.7686 8,403 -0.03(-3.93%)
Jun 26, 2015 0.7801 0.8100 0.7498 0.8000 42,724 -0.03(-3.61%)
Jun 25, 2015 0.8200 0.8398 0.7800 0.8300 13,051 +0.03(+3.75%)
Jun 24, 2015 0.7800 0.8000 0.7500 0.8000 42,973 +0.03(+3.88%)
Jun 23, 2015 0.8420 0.8420 0.7620 0.7701 13,472 -0.04(-4.93%)
Jun 22, 2015 0.8001 0.8420 0.8000 0.8100 7,101 +0.01(+1.25%)
Jun 19, 2015 0.8103 0.8199 0.8000 0.8000 11,821 -0.01(-1.23%)
Jun 18, 2015 0.8000 0.8594 0.8000 0.8100 22,732 +0.01(+1.25%)
Jun 17, 2015 0.8000 0.8500 0.8000 0.8000 18,893 -0.00(-0.17%)
Jun 16, 2015 0.8200 0.8240 0.7854 0.8014 11,069 +0.00(+0.17%)
Jun 15, 2015 0.8559 0.8559 0.8000 0.8000 1,330 -0.06(-6.98%)
Jun 12, 2015 0.9000 0.9000 0.8600 0.8600 17,575 +0.01(+1.53%)
Jun 11, 2015 0.7690 0.8900 0.7501 0.8470 52,042 +0.06(+7.36%)
Jun 10, 2015 0.7890 0.7890 0.7700 0.7889 23,053 -0.04(-4.95%)
Jun 09, 2015 0.7725 0.8300 0.7604 0.8300 8,387 +0.06(+7.50%)
Jun 08, 2015 0.7898 0.7997 0.7703 0.7721 29,467 -0.04(-4.68%)
Jun 05, 2015 0.8500 0.8500 0.7600 0.8100 115,837 -0.05(-5.81%)
Jun 04, 2015 0.9180 0.9180 0.8500 0.8600 45,373 -0.08(-8.51%)
Jun 03, 2015 0.7810 0.9500 0.7810 0.9400 473,644 +0.13(+16.58%)
Jun 02, 2015 0.7600 0.8149 0.7403 0.8063 202,716 +0.07(+8.97%)
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.