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 30, 2019 0.6739 0.7000 0.6702 0.6702 3,800 +0.00(+0.03%)
Aug 29, 2019 0.7466 0.7466 0.6700 0.6700 8,284 -0.03(-3.94%)
Aug 28, 2019 0.6700 0.7256 0.6700 0.6975 12,021 +0.02(+2.27%)
Aug 27, 2019 0.6549 0.7466 0.6549 0.6820 6,948 -0.04(-6.00%)
Aug 26, 2019 0.7663 0.8596 0.6600 0.7255 13,834 -0.03(-4.54%)
Aug 23, 2019 0.7142 0.7960 0.7142 0.7600 29,200 +0.08(+11.73%)
Aug 22, 2019 0.6900 0.7000 0.6780 0.6802 22,731 +0.01(+1.21%)
Aug 21, 2019 0.7000 0.7000 0.6500 0.6721 28,754 +0.02(+3.40%)
Aug 20, 2019 0.7100 0.7998 0.6500 0.6500 31,158 -0.08(-10.36%)
Aug 19, 2019 0.6100 0.9399 0.6100 0.7251 71,298 -0.16(-17.91%)
Aug 16, 2019 0.9009 0.9070 0.7826 0.8833 19,500 -0.02(-1.86%)
Aug 15, 2019 0.8300 0.9400 0.8300 0.9000 2,804 +0.00(+0.00%)
Aug 14, 2019 1.040 1.040 0.8002 0.9000 28,281 -0.10(-10.00%)
Aug 13, 2019 0.9454 1.000 0.9320 1.000 33,381 +0.08(+8.65%)
Aug 12, 2019 0.9308 0.9308 0.9204 0.9204 7,014 +0.00(+0.04%)
Aug 09, 2019 0.9200 0.9300 0.9100 0.9200 11,100 +0.01(+0.89%)
Aug 08, 2019 0.9926 0.9926 0.9119 0.9119 2,046 +0.00(+0.04%)
Aug 07, 2019 0.9100 0.9850 0.9050 0.9115 19,921 -0.02(-2.19%)
Aug 06, 2019 0.9101 0.9319 0.9101 0.9319 1,888 -0.04(-3.93%)
Aug 05, 2019 0.9100 0.9700 0.9100 0.9700 661 +0.00(+0.00%)
Aug 02, 2019 0.9900 0.9900 0.9100 0.9700 21,300 -0.02(-2.01%)
Aug 01, 2019 0.9500 1.000 0.9498 0.9899 15,956 +0.04(+4.21%)
Jul 31, 2019 0.9100 0.9500 0.9000 0.9499 9,712 +0.02(+2.14%)
Jul 30, 2019 0.9900 0.9900 0.9201 0.9300 10,053 -0.01(-1.16%)
Jul 29, 2019 0.9434 1.240 0.9409 0.9409 255,278 +0.03(+3.40%)
Jul 26, 2019 0.9300 0.9500 0.9100 0.9100 2,200 -0.03(-3.19%)
Jul 25, 2019 0.9400 0.9400 0.9400 0.9400 359 +0.03(+3.30%)
Jul 24, 2019 0.9000 0.9101 0.7381 0.9100 14,013 -0.04(-3.98%)
Jul 23, 2019 0.9010 0.9477 0.9000 0.9477 6,418 +0.05(+5.29%)
Jul 22, 2019 0.9001 0.9001 0.9001 0.9001 248 -0.03(-3.42%)
Jul 19, 2019 0.9002 0.9501 0.9002 0.9320 4,700 -0.01(-1.06%)
Jul 18, 2019 0.9420 0.9420 0.9420 0.9420 1,682 +0.03(+3.51%)
Jul 17, 2019 0.9100 0.9453 0.9100 0.9101 11,241 -0.00(-0.23%)
Jul 16, 2019 0.9765 0.9765 0.9122 0.9122 612 -0.02(-1.91%)
Jul 15, 2019 0.9300 0.9300 0.9300 0.9300 1,048 +0.01(+0.98%)
Jul 12, 2019 0.9440 0.9491 0.9210 0.9210 7,300 -0.04(-4.06%)
Jul 11, 2019 0.9860 0.9860 0.9520 0.9600 935 +0.01(+1.57%)
Jul 10, 2019 0.9450 0.9462 0.9070 0.9452 12,807 -0.00(-0.49%)
Jul 09, 2019 0.9900 0.9900 0.9450 0.9499 5,160 +0.00(+0.52%)
Jul 08, 2019 0.9750 0.9750 0.9450 0.9450 8,570 -0.02(-1.98%)
Jul 05, 2019 0.9100 0.9886 0.9100 0.9641 6,600 -0.02(-1.92%)
Jul 03, 2019 0.9830 0.9830 0.9607 0.9830 1,900 +0.01(+0.97%)
Jul 02, 2019 0.9300 0.9889 0.9000 0.9736 27,396 +0.05(+5.70%)
Jul 01, 2019 0.9722 0.9730 0.9100 0.9211 14,156 -0.05(-5.04%)
Jun 28, 2019 0.9700 0.9859 0.9700 0.9700 4,200 +0.03(+3.19%)
Jun 27, 2019 0.9900 0.9900 0.9302 0.9400 4,577 +0.01(+1.05%)
Jun 26, 2019 0.9300 0.9602 0.9300 0.9302 3,601 +0.00(+0.00%)
Jun 25, 2019 0.9400 0.9400 0.9302 0.9302 10,733 +0.00(+0.01%)
Jun 24, 2019 0.9427 0.9446 0.9300 0.9301 13,059 -0.01(-0.74%)
Jun 21, 2019 0.9871 0.9930 0.9370 0.9370 3,200 -0.00(-0.33%)
Jun 20, 2019 0.9600 0.9800 0.9300 0.9401 8,591 +0.00(+0.03%)
Jun 19, 2019 0.9779 0.9780 0.9300 0.9398 6,428 -0.03(-3.11%)
Jun 18, 2019 0.9800 0.9951 0.9649 0.9700 29,792 +0.01(+1.35%)
Jun 17, 2019 0.9800 0.9900 0.9562 0.9571 5,731 -0.03(-3.32%)
Jun 14, 2019 0.9901 1.030 0.9550 0.9900 4,700 +0.04(+4.21%)
Jun 13, 2019 0.9900 1.040 0.9500 0.9500 14,330 -0.04(-4.04%)
Jun 12, 2019 0.9900 1.050 0.9820 0.9900 3,433 -0.02(-1.98%)
Jun 11, 2019 1.060 1.070 1.010 1.010 54,138 -0.05(-4.72%)
Jun 10, 2019 1.030 1.100 1.030 1.060 15,502 -0.02(-1.85%)
Jun 07, 2019 1.090 1.090 1.030 1.080 6,100 +0.00(+0.00%)
Jun 06, 2019 1.070 1.090 1.070 1.080 11,810 +0.03(+2.86%)
Jun 05, 2019 1.040 1.100 1.040 1.050 17,438 +0.00(+0.00%)
Jun 04, 2019 1.060 1.080 1.000 1.050 48,153 +0.03(+2.94%)
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.