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, 2022 0.4450 0.4426 84,237 -0.00(-0.70%)
Jan 28, 2022 0.4790 0.4790 0.4000 0.4457 110,276 +0.03(+6.88%)
Jan 27, 2022 0.4260 0.4300 0.4012 0.4170 17,806 -0.00(-0.71%)
Jan 26, 2022 0.4040 0.4400 0.4001 0.4200 23,541 +0.01(+3.70%)
Jan 25, 2022 0.4050 0.4200 0.4000 0.4050 23,314 -0.01(-3.55%)
Jan 24, 2022 0.4569 0.4569 0.4011 0.4199 24,710 -0.02(-3.52%)
Jan 21, 2022 0.5088 0.5088 0.4200 0.4352 196,035 -0.07(-14.47%)
Jan 20, 2022 0.5180 0.5341 0.5088 0.5088 19,720 -0.03(-4.74%)
Jan 19, 2022 0.5130 0.5341 0.4800 0.5341 96,231 +0.02(+4.73%)
Jan 18, 2022 0.5400 0.5400 0.5100 0.5100 60,665 -0.01(-1.92%)
Jan 14, 2022 0.5200 0 -0.00(-0.19%)
Jan 13, 2022 0.5501 0.5501 0.5111 0.5210 106,455 -0.04(-6.75%)
Jan 12, 2022 0.5600 0.5601 0.5587 0.5587 7,461 -0.01(-1.78%)
Jan 11, 2022 0.5339 0.5801 0.5339 0.5688 23,551 +0.02(+2.97%)
Jan 10, 2022 0.5600 0.5993 0.5339 0.5524 85,287 -0.00(-0.56%)
Jan 07, 2022 0.5616 0.5620 0.5415 0.5555 28,917 -0.00(-0.45%)
Jan 06, 2022 0.5400 0.5901 0.5400 0.5580 12,252 -0.00(-0.71%)
Jan 05, 2022 0.5820 0.6000 0.5620 0.5620 16,837 -0.04(-6.33%)
Jan 04, 2022 0.5813 0.6198 0.5710 0.6000 145,745 +0.02(+3.23%)
Jan 03, 2022 0.5900 0.5900 0.5468 0.5812 37,163 -0.01(-1.49%)
Dec 31, 2021 0.5510 0.6000 0.5210 0.5900 137,606 +0.04(+6.69%)
Dec 30, 2021 0.5230 0.5599 0.5220 0.5530 80,988 +0.02(+4.34%)
Dec 29, 2021 0.5300 0.5464 0.5200 0.5300 140,714 +0.01(+1.92%)
Dec 28, 2021 0.5520 0.5520 0.5200 0.5200 161,269 -0.03(-5.45%)
Dec 27, 2021 0.5610 0.5635 0.5110 0.5500 103,952 -0.02(-3.68%)
Dec 23, 2021 0.5800 0.5980 0.5513 0.5710 51,449 -0.01(-1.55%)
Dec 22, 2021 0.5400 0.5800 0.5322 0.5800 57,794 +0.06(+10.73%)
Dec 21, 2021 0.5750 0.5899 0.5170 0.5238 84,187 -0.05(-8.59%)
Dec 20, 2021 0.5730 0.6071 0.5700 0.5730 186,710 +0.02(+3.62%)
Dec 17, 2021 0.5100 0.5600 0.5100 0.5530 109,632 -0.01(-2.14%)
Dec 16, 2021 0.5800 0.6198 0.5550 0.5651 82,640 -0.02(-4.22%)
Dec 15, 2021 0.6000 0.6000 0.5238 0.5900 271,957 -0.01(-1.67%)
Dec 14, 2021 0.6000 0.6600 0.5800 0.6000 149,149 -0.00(-0.17%)
Dec 13, 2021 0.5697 0.6348 0.5599 0.6010 656,358 -0.27(-30.80%)
Dec 10, 2021 0.8600 0.8800 0.8510 0.8685 602,806 +0.02(+2.06%)
Dec 09, 2021 0.8904 0.9039 0.8369 0.8510 131,764 -0.04(-4.93%)
Dec 08, 2021 0.8616 0.9100 0.8395 0.8951 48,199 +0.03(+2.89%)
Dec 07, 2021 0.8440 0.8900 0.8271 0.8700 111,987 +0.03(+3.30%)
Dec 06, 2021 0.8001 0.8799 0.7800 0.8422 107,268 +0.00(+0.26%)
Dec 03, 2021 0.8800 0.9000 0.8400 0.8400 79,540 -0.05(-5.08%)
Dec 02, 2021 0.9252 0.9351 0.8500 0.8850 288,553 -0.05(-4.84%)
Dec 01, 2021 1.020 1.020 0.9001 0.9300 224,649 -0.08(-7.92%)
Nov 30, 2021 1.020 1.040 1.020 1.010 196,007 -0.03(-2.88%)
Nov 29, 2021 1.060 1.071 1.010 1.040 397,539 +0.00(+0.00%)
Nov 26, 2021 1.050 1.058 1.010 1.040 49,256 -0.03(-2.80%)
Nov 24, 2021 1.030 1.070 1.030 1.070 58,204 +0.03(+2.88%)
Nov 23, 2021 1.020 1.070 1.020 1.040 91,060 +0.02(+1.96%)
Nov 22, 2021 1.070 1.080 1.010 1.020 281,568 -0.05(-4.67%)
Nov 19, 2021 1.060 1.080 1.040 1.070 135,390 +0.01(+0.94%)
Nov 18, 2021 1.080 1.090 1.060 1.060 314,034 -0.01(-0.93%)
Nov 17, 2021 1.120 1.130 1.070 1.070 144,363 -0.07(-6.14%)
Nov 16, 2021 1.140 1.145 1.070 1.140 201,998 -0.01(-0.87%)
Nov 15, 2021 1.120 1.160 1.110 1.150 154,242 +0.03(+2.68%)
Nov 12, 2021 1.110 1.160 1.103 1.120 183,493 +0.01(+0.90%)
Nov 11, 2021 1.110 1.150 1.110 1.110 97,803 -0.01(-0.89%)
Nov 10, 2021 1.180 1.120 314,424 -0.07(-5.88%)
Nov 09, 2021 1.170 1.190 1.130 1.190 340,425 +0.04(+3.48%)
Nov 08, 2021 1.140 1.170 1.130 1.150 463,667 +0.00(+0.00%)
Nov 05, 2021 1.140 1.240 1.100 1.150 1,346,004 +0.03(+2.68%)
Nov 04, 2021 1.080 1.160 1.080 1.120 643,102 +0.01(+0.90%)
Nov 03, 2021 1.090 1.130 1.080 1.110 362,788 +0.01(+0.91%)
Nov 02, 2021 1.090 1.120 1.052 1.100 815,566 +0.01(+0.92%)
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.