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 (%)
Nov 30, 2004 4.850 4.900 4.650 4.800 11,500 +0.00(+0.00%)
Nov 29, 2004 4.200 4.950 4.200 4.800 85,900 +0.65(+15.66%)
Nov 26, 2004 4.200 4.200 4.100 4.150 4,600 +0.03(+0.73%)
Nov 24, 2004 3.680 4.160 3.680 4.120 52,400 +0.42(+11.35%)
Nov 23, 2004 3.750 3.800 3.680 3.700 6,800 +0.00(+0.00%)
Nov 22, 2004 3.350 3.800 3.350 3.700 41,600 +0.60(+19.35%)
Nov 19, 2004 3.160 3.160 3.100 3.100 7,400 -0.06(-1.90%)
Nov 18, 2004 3.210 3.210 3.160 3.160 800 +0.01(+0.32%)
Nov 17, 2004 3.140 3.160 3.140 3.150 5,400 +0.06(+1.94%)
Nov 16, 2004 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Nov 15, 2004 3.080 3.100 3.050 3.090 3,300 -0.01(-0.32%)
Nov 12, 2004 3.050 3.100 3.050 3.100 2,900 +0.05(+1.64%)
Nov 11, 2004 3.050 3.050 3.050 3.050 200 -0.05(-1.61%)
Nov 10, 2004 3.000 3.100 3.000 3.100 1,500 +0.05(+1.64%)
Nov 09, 2004 3.000 3.050 3.000 3.050 1,900 +0.00(+0.00%)
Nov 08, 2004 2.990 3.050 2.990 3.050 2,500 +0.06(+2.01%)
Nov 05, 2004 3.010 3.010 2.950 2.990 3,000 -0.05(-1.64%)
Nov 04, 2004 3.100 3.100 2.900 3.040 19,400 -0.11(-3.49%)
Nov 03, 2004 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
Nov 02, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 01, 2004 3.200 3.240 3.150 3.150 3,000 +0.00(+0.00%)
Oct 29, 2004 3.050 3.150 3.050 3.150 2,700 +0.06(+1.94%)
Oct 28, 2004 3.090 3.090 3.090 3.090 100 +0.00(+0.00%)
Oct 27, 2004 3.040 3.090 3.040 3.090 2,200 +0.04(+1.31%)
Oct 26, 2004 3.000 3.050 3.000 3.050 1,200 +0.10(+3.39%)
Oct 25, 2004 2.950 2.950 2.910 2.950 5,300 -0.04(-1.34%)
Oct 22, 2004 3.050 3.050 2.950 2.990 1,600 -0.04(-1.32%)
Oct 21, 2004 3.030 3.030 3.030 3.030 200 +0.03(+1.00%)
Oct 20, 2004 3.000 3.000 3.000 3.000 1,000 -0.05(-1.64%)
Oct 19, 2004 3.050 3.050 3.050 3.050 200 -0.05(-1.61%)
Oct 18, 2004 3.110 3.110 3.100 3.100 300 -0.06(-1.90%)
Oct 15, 2004 3.160 3.160 3.160 3.160 200 +0.01(+0.32%)
Oct 14, 2004 3.150 3.150 3.150 3.150 100 -0.03(-0.94%)
Oct 13, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 12, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 11, 2004 3.180 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 08, 2004 3.190 3.200 3.180 3.180 2,400 +0.04(+1.27%)
Oct 07, 2004 3.140 3.140 3.140 3.140 100 -0.01(-0.32%)
Oct 06, 2004 3.100 3.150 3.080 3.150 3,900 +0.10(+3.28%)
Oct 05, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 04, 2004 2.970 3.100 2.970 3.050 3,600 +0.10(+3.39%)
Oct 01, 2004 2.780 2.950 2.780 2.950 16,400 +0.10(+3.51%)
Sep 30, 2004 2.800 2.850 2.800 2.850 2,000 +0.05(+1.79%)
Sep 29, 2004 2.950 2.950 2.800 2.800 5,500 -0.10(-3.45%)
Sep 28, 2004 2.950 2.950 2.900 2.900 2,000 -0.10(-3.33%)
Sep 27, 2004 3.050 3.050 2.950 3.000 7,500 +0.05(+1.69%)
Sep 24, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 23, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 22, 2004 2.900 2.950 2.900 2.950 1,800 +0.00(+0.00%)
Sep 21, 2004 3.000 3.000 2.650 2.950 44,600 -0.16(-5.14%)
Sep 20, 2004 3.150 3.150 3.110 3.110 2,800 +0.06(+1.97%)
Sep 17, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 16, 2004 3.050 3.050 3.050 3.050 1,100 +0.00(+0.00%)
Sep 15, 2004 3.100 3.100 3.050 3.050 2,600 -0.05(-1.61%)
Sep 14, 2004 3.100 3.100 3.100 3.100 700 -0.05(-1.59%)
Sep 13, 2004 3.200 3.200 3.110 3.150 3,800 +0.00(+0.00%)
Sep 10, 2004 3.160 3.160 3.150 3.150 1,000 -0.05(-1.56%)
Sep 09, 2004 3.200 3.200 3.200 3.200 5,300 +0.03(+0.95%)
Sep 08, 2004 3.170 3.170 3.170 3.170 5,000 -0.03(-0.94%)
Sep 07, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 03, 2004 3.200 3.200 3.200 3.200 1,000 -0.05(-1.54%)
Sep 02, 2004 3.250 3.250 3.250 3.250 0 +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.