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, 2017 0.7499 0.7500 0.7300 0.7386 4,645 -0.00(-0.18%)
Jan 30, 2017 0.8000 0.8000 0.7399 0.7399 14,332 -0.01(-1.29%)
Jan 27, 2017 0.7000 0.7598 0.7000 0.7496 93,373 +0.06(+8.64%)
Jan 26, 2017 0.6600 0.7000 0.6600 0.6900 10,312 +0.00(+0.00%)
Jan 25, 2017 0.6900 0.6900 0.6700 0.6900 2,839 -0.02(-2.75%)
Jan 24, 2017 0.6000 0.7499 0.6000 0.7095 17,402 +0.11(+18.07%)
Jan 23, 2017 0.6004 0.6009 0.6004 0.6009 543 -0.02(-3.08%)
Jan 20, 2017 0.5600 0.6200 0.5600 0.6200 4,737 +0.00(+0.00%)
Jan 19, 2017 0.5917 0.6202 0.5901 0.6200 7,758 +0.01(+1.64%)
Jan 18, 2017 0.5801 0.6100 0.5801 0.6100 21,822 -0.01(-1.61%)
Jan 17, 2017 0.6500 0.6500 0.6000 0.6200 3,220 -0.02(-3.31%)
Jan 13, 2017 0.6412 0.6412 0.6412 0 -0.02(-2.85%)
Jan 12, 2017 0.5600 0.7350 0.5382 0.6600 237,674 +0.11(+20.00%)
Jan 11, 2017 0.6000 0.6000 0.5224 0.5500 31,893 +0.04(+7.84%)
Jan 10, 2017 0.5389 0.5389 0.5100 0.5100 2,172 -0.02(-3.77%)
Jan 09, 2017 0.5800 0.5800 0.5250 0.5300 13,930 -0.02(-3.64%)
Jan 06, 2017 0.5300 0.5697 0.5100 0.5500 14,023 +0.01(+1.85%)
Jan 05, 2017 0.5900 0.5900 0.5112 0.5400 25,439 -0.01(-1.82%)
Jan 04, 2017 0.6100 0.6100 0.5300 0.5500 10,002 -0.02(-3.51%)
Jan 03, 2017 0.4933 0.5700 0.4933 0.5700 93,514 +0.10(+21.30%)
Dec 30, 2016 0.4699 0.4699 0.4699 0 -0.04(-7.68%)
Dec 29, 2016 0.4900 0.5100 0.4803 0.5090 9,709 +0.02(+3.88%)
Dec 28, 2016 0.4900 0.4900 0.4897 0.4900 527 -0.01(-2.00%)
Dec 27, 2016 0.5700 0.5700 0.4900 0.5000 6,387 +0.02(+3.71%)
Dec 23, 2016 0.4821 0.4821 0.4821 0 +0.00(+0.44%)
Dec 22, 2016 0.5200 0.5217 0.4800 0.4800 6,864 -0.04(-7.69%)
Dec 21, 2016 0.5470 0.5600 0.5200 0.5200 1,781 -0.02(-3.70%)
Dec 20, 2016 0.5255 0.5400 0.5100 0.5400 20,664 +0.01(+1.89%)
Dec 19, 2016 0.5304 0.5600 0.4702 0.5300 24,503 +0.00(+0.00%)
Dec 16, 2016 0.4764 0.5700 0.4700 0.5300 155,175 +0.07(+15.22%)
Dec 15, 2016 0.4501 0.4900 0.4500 0.4600 22,370 -0.03(-6.12%)
Dec 13, 2016 0.4900 50 +0.00(+0.00%)
Dec 12, 2016 0.4704 0.4900 0.4400 0.4900 45,453 -0.02(-3.92%)
Dec 09, 2016 0.4704 0.5450 0.4704 0.5100 93,266 +0.02(+4.08%)
Dec 08, 2016 0.4994 0.5100 0.4800 0.4900 12,726 -0.02(-3.92%)
Dec 07, 2016 0.4773 0.5100 0.4773 0.5100 17,533 +0.03(+6.25%)
Dec 06, 2016 0.4936 0.5000 0.4600 0.4800 14,698 -0.01(-1.23%)
Dec 05, 2016 0.4986 0.5200 0.4620 0.4860 26,434 +0.01(+1.14%)
Dec 02, 2016 0.4808 0.5144 0.4805 0.4805 11,879 +0.00(+0.06%)
Dec 01, 2016 0.4801 0.5300 0.4801 0.4802 15,066 -0.03(-5.84%)
Nov 30, 2016 0.5003 0.5192 0.4829 0.5100 13,322 +0.00(+0.00%)
Nov 29, 2016 0.5001 0.5100 0.4900 0.5100 1,136 -0.01(-1.92%)
Nov 28, 2016 0.5002 0.5258 0.4900 0.5200 3,559 -0.01(-1.89%)
Nov 25, 2016 0.5300 0.5300 0.5300 0.5300 454 +0.00(+0.00%)
Nov 23, 2016 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Nov 22, 2016 0.5192 0.5500 0.4825 0.5200 17,789 -0.00(-0.02%)
Nov 21, 2016 0.5500 0.5500 0.5010 0.5201 44,701 -0.02(-3.69%)
Nov 18, 2016 0.5800 0.6000 0.5195 0.5400 237,039 +0.02(+3.91%)
Nov 17, 2016 0.5000 0.5000 0.5000 0.5197 11,170 -0.00(-0.06%)
Nov 16, 2016 0.5100 0.5398 0.5000 0.5200 11,343 -0.01(-0.95%)
Nov 15, 2016 0.5200 0.5300 0.4900 0.5250 28,319 +0.03(+5.00%)
Nov 14, 2016 0.5200 0.5200 0.4100 0.5000 72,227 -0.06(-10.70%)
Nov 11, 2016 0.5900 0.5900 0.5200 0.5599 1,185 +0.01(+1.80%)
Nov 10, 2016 0.5500 0.5700 0.5300 0.5500 4,724 +0.00(+0.00%)
Nov 09, 2016 0.5184 0.5500 0.5184 0.5500 3,467 -0.02(-3.49%)
Nov 08, 2016 0.5700 0.5700 0.5050 0.5699 4,335 -0.01(-1.74%)
Nov 07, 2016 0.6400 0.6400 0.5500 0.5800 2,778 +0.03(+5.45%)
Nov 04, 2016 0.5430 0.5500 0.5095 0.5500 6,530 +0.00(+0.00%)
Nov 03, 2016 0.5200 0.5500 0.4995 0.5500 6,603 +0.00(+0.00%)
Nov 02, 2016 0.5400 0.5600 0.4900 0.5500 63,680 -0.02(-3.51%)
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.