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 (%)
Jan 31, 2007 1.830 1.830 1.830 1.830 100 -0.03(-1.65%)
Jan 30, 2007 1.940 1.940 1.860 1.861 33,700 -0.04(-2.07%)
Jan 29, 2007 1.830 1.910 1.800 1.900 53,200 -0.02(-1.04%)
Jan 26, 2007 1.920 1.920 1.920 1.920 1,500 +0.11(+6.07%)
Jan 25, 2007 1.890 1.890 1.810 1.810 2,700 -0.10(-5.23%)
Jan 24, 2007 1.900 1.910 1.900 1.910 3,500 +0.06(+3.24%)
Jan 23, 2007 1.840 1.850 1.840 1.850 2,900 -0.09(-4.64%)
Jan 22, 2007 1.990 1.990 1.930 1.940 1,000 -0.03(-1.52%)
Jan 19, 2007 1.970 1.970 1.970 1.970 8,000 +0.01(+0.54%)
Jan 18, 2007 1.770 2.000 1.770 1.960 39,700 +0.16(+8.86%)
Jan 17, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 16, 2007 1.750 1.823 1.750 1.800 9,400 +0.05(+2.86%)
Jan 12, 2007 1.710 1.786 1.710 1.750 3,000 -0.05(-2.78%)
Jan 11, 2007 1.800 1.800 1.710 1.800 9,600 +0.00(+0.01%)
Jan 10, 2007 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 09, 2007 1.800 1.840 1.800 1.800 16,000 -0.00(-0.01%)
Jan 08, 2007 1.810 1.830 1.710 1.800 9,200 +0.09(+5.26%)
Jan 05, 2007 1.740 1.749 1.710 1.710 3,000 +0.00(+0.00%)
Jan 04, 2007 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Jan 03, 2007 1.710 1.710 1.710 1.710 1,000 +0.01(+0.59%)
Dec 29, 2006 1.700 1.791 1.700 1.700 1,600 -0.05(-2.86%)
Dec 28, 2006 1.760 1.760 1.740 1.750 8,600 -0.05(-2.84%)
Dec 27, 2006 1.800 1.810 1.800 1.801 8,600 +0.05(+2.93%)
Dec 26, 2006 1.650 1.750 1.650 1.750 6,800 +0.05(+2.94%)
Dec 22, 2006 1.600 1.700 1.600 1.700 7,600 +0.08(+4.94%)
Dec 21, 2006 1.750 1.750 1.620 1.620 63,700 -0.17(-9.50%)
Dec 20, 2006 1.690 1.790 1.690 1.790 19,600 -0.01(-0.56%)
Dec 19, 2006 1.850 1.850 1.800 1.800 5,600 -0.05(-2.70%)
Dec 18, 2006 1.600 1.880 1.600 1.850 38,600 +0.30(+19.35%)
Dec 15, 2006 1.530 1.630 1.450 1.550 14,000 +0.01(+0.65%)
Dec 14, 2006 1.520 1.540 1.470 1.540 5,900 +0.00(+0.06%)
Dec 13, 2006 1.590 1.590 1.539 1.539 6,400 -0.02(-1.44%)
Dec 12, 2006 1.540 1.590 1.540 1.562 2,100 +0.05(+3.41%)
Dec 11, 2006 1.510 1.580 1.500 1.510 5,100 -0.02(-1.31%)
Dec 08, 2006 1.470 1.600 1.460 1.530 29,100 -0.08(-4.97%)
Dec 07, 2006 1.740 1.740 1.610 1.610 13,100 -0.14(-8.00%)
Dec 06, 2006 1.700 1.770 1.700 1.750 8,500 -0.04(-2.23%)
Dec 05, 2006 1.740 1.790 1.740 1.790 3,100 -0.03(-1.65%)
Dec 04, 2006 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Dec 01, 2006 1.820 1.820 1.820 1.820 0 -0.02(-1.09%)
Nov 30, 2006 1.800 1.840 1.800 1.840 2,100 +0.02(+1.10%)
Nov 29, 2006 1.780 1.900 1.780 1.820 17,000 +0.16(+9.64%)
Nov 28, 2006 1.650 1.800 1.650 1.660 4,300 -0.04(-2.35%)
Nov 27, 2006 1.870 1.880 1.700 1.700 11,200 -0.18(-9.57%)
Nov 24, 2006 1.850 1.880 1.850 1.880 5,500 +0.07(+3.87%)
Nov 22, 2006 1.640 1.850 1.640 1.810 37,200 +0.18(+11.05%)
Nov 21, 2006 1.480 1.630 1.450 1.630 57,400 +0.13(+8.66%)
Nov 20, 2006 1.530 1.530 1.500 1.500 4,400 -0.03(-1.96%)
Nov 17, 2006 1.530 1.540 1.520 1.530 1,800 -0.07(-4.38%)
Nov 16, 2006 1.590 1.640 1.580 1.600 16,500 +0.13(+8.85%)
Nov 15, 2006 1.460 1.481 1.460 1.470 1,500 -0.07(-4.55%)
Nov 14, 2006 1.450 1.560 1.450 1.540 5,700 +0.00(+0.00%)
Nov 13, 2006 1.510 1.570 1.500 1.540 2,900 +0.04(+2.67%)
Nov 10, 2006 1.500 1.500 1.500 1.500 3,500 +0.04(+2.74%)
Nov 09, 2006 1.450 1.460 1.450 1.460 5,400 +0.04(+2.81%)
Nov 08, 2006 1.420 1.420 1.420 1.420 600 +0.00(+0.01%)
Nov 07, 2006 1.410 1.420 1.410 1.420 900 +0.01(+0.71%)
Nov 06, 2006 1.450 1.450 1.400 1.410 2,200 +0.00(+0.00%)
Nov 03, 2006 1.450 1.450 1.410 1.410 2,400 +0.02(+1.44%)
Nov 02, 2006 1.380 1.400 1.360 1.390 13,300 +0.02(+1.46%)
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.