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 (%)
Sep 30, 2014 1.280 1.330 1.260 1.316 36,282 +0.01(+0.44%)
Sep 29, 2014 1.320 1.320 1.300 1.310 26,780 -0.02(-1.50%)
Sep 26, 2014 1.330 1.350 1.320 1.330 15,496 -0.03(-2.21%)
Sep 25, 2014 1.390 1.390 1.281 1.360 31,286 -0.03(-2.16%)
Sep 24, 2014 1.400 1.400 1.353 1.390 19,210 +0.00(+0.00%)
Sep 23, 2014 1.360 1.390 1.310 1.390 8,620 +0.03(+2.21%)
Sep 22, 2014 1.410 1.410 1.330 1.360 33,288 -0.05(-3.55%)
Sep 19, 2014 1.400 1.410 1.323 1.410 22,856 +0.01(+0.88%)
Sep 18, 2014 1.340 1.420 1.340 1.398 46,498 +0.05(+3.53%)
Sep 17, 2014 1.310 1.400 1.310 1.350 56,414 +0.04(+3.18%)
Sep 16, 2014 1.290 1.330 1.290 1.308 15,747 +0.01(+0.65%)
Sep 15, 2014 1.350 1.360 1.270 1.300 241,710 -0.05(-3.70%)
Sep 12, 2014 1.380 1.420 1.320 1.350 295,924 -0.13(-8.78%)
Sep 11, 2014 1.440 1.480 1.400 1.480 59,957 +0.01(+0.68%)
Sep 10, 2014 1.480 1.490 1.439 1.470 94,247 -0.01(-0.34%)
Sep 09, 2014 1.460 1.520 1.440 1.475 101,433 +0.01(+0.34%)
Sep 08, 2014 1.510 1.520 1.440 1.470 101,246 -0.05(-3.29%)
Sep 05, 2014 1.780 1.800 1.490 1.520 121,858 -0.26(-14.61%)
Sep 04, 2014 1.710 1.800 1.710 1.780 39,348 +0.04(+2.30%)
Sep 03, 2014 1.740 1.850 1.740 1.740 151,554 +0.01(+0.58%)
Sep 02, 2014 1.700 1.890 1.670 1.730 378,107 +0.06(+3.59%)
Aug 29, 2014 1.690 1.670 1.670 1.670 55,100 -0.02(-1.18%)
Aug 28, 2014 1.680 1.710 1.600 1.690 171,624 +0.04(+2.42%)
Aug 27, 2014 1.650 1.730 1.620 1.650 133,327 +0.00(+0.00%)
Aug 26, 2014 1.420 1.720 1.420 1.650 187,107 +0.09(+5.77%)
Aug 25, 2014 1.480 1.560 1.400 1.560 225,968 +0.08(+5.75%)
Aug 22, 2014 1.490 1.530 1.390 1.475 270,389 -0.02(-1.65%)
Aug 21, 2014 1.650 1.650 1.450 1.500 166,018 -0.09(-5.66%)
Aug 20, 2014 1.740 1.740 1.520 1.590 181,947 -0.14(-8.09%)
Aug 19, 2014 1.480 1.750 1.480 1.730 535,521 +0.22(+14.57%)
Aug 18, 2014 1.570 1.570 1.450 1.510 408,366 -0.04(-2.58%)
Aug 15, 2014 1.600 1.780 1.500 1.550 1,985,301 +0.16(+11.51%)
Aug 14, 2014 1.080 1.550 1.050 1.390 558,755 +0.44(+46.32%)
Aug 13, 2014 0.9500 0.9500 0.9500 0.9500 400 +0.04(+4.40%)
Aug 11, 2014 0.9700 0.9100 0.9100 0.9100 800 -0.02(-2.15%)
Aug 08, 2014 0.9600 0.9600 0.9200 0.9300 300 +0.00(+0.53%)
Aug 05, 2014 0.9300 0.9251 0.9251 0.9251 200 +0.03(+2.79%)
Aug 01, 2014 0.9600 0.9000 0.9000 0.9000 3,000 -0.00(-0.01%)
Jul 31, 2014 0.9000 0.9001 0.9000 0.9001 6,053 -0.02(-2.16%)
Jul 30, 2014 0.9000 0.9200 0.7500 0.9200 1,801 -0.03(-3.26%)
Jul 29, 2014 0.9110 0.9510 0.9110 0.9510 1,300 +0.03(+3.37%)
Jul 28, 2014 0.9800 0.9800 0.9200 0.9200 2,635 -0.03(-3.16%)
Jul 25, 2014 0.9500 0.9500 0.9500 0.9500 400 -0.01(-1.04%)
Jul 23, 2014 0.9800 0.9900 0.9500 0.9600 4,300 +0.01(+1.05%)
Jul 22, 2014 0.9600 0.9700 0.9400 0.9500 1,700 -0.01(-1.04%)
Jul 21, 2014 0.9200 0.9700 0.9110 0.9600 32,674 +0.02(+2.14%)
Jul 18, 2014 0.9399 0.9399 0.9399 0.9399 400 -0.00(-0.01%)
Jul 17, 2014 0.9800 0.9800 0.9300 0.9400 6,640 -0.04(-4.07%)
Jul 16, 2014 0.9800 0.9800 0.9799 0.9799 900 +0.05(+5.37%)
Jul 15, 2014 0.9300 0.9505 0.9300 0.9300 700 -0.03(-3.14%)
Jul 14, 2014 0.9600 1.110 0.9400 0.9601 115,784 +0.03(+3.24%)
Jul 09, 2014 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jul 08, 2014 0.9599 0.9599 0.9300 0.9300 3,920 +0.00(+0.00%)
Jul 07, 2014 0.9300 0.9300 0.9300 0.9300 984 +0.00(+0.01%)
Jul 03, 2014 0.9300 0.9299 0.9299 0.9299 400 +0.01(+1.08%)
Jul 02, 2014 0.9200 0.9200 0.9200 0.9200 11 +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.