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 28, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 26, 2008 0.8600 0.9500 0.8600 0.9000 26,862 +0.00(+0.00%)
Nov 25, 2008 0.7500 0.9000 0.7000 0.9000 10,300 +0.10(+12.50%)
Nov 24, 2008 0.8700 0.8700 0.8000 0.8000 12,900 -0.05(-5.88%)
Nov 21, 2008 0.8500 0.8500 0.8500 0.8500 4,530 +0.05(+6.25%)
Nov 20, 2008 0.7807 0.8000 0.7800 0.8000 5,185 +0.05(+6.67%)
Nov 19, 2008 0.7800 0.7800 0.7500 0.7500 1,100 -0.10(-11.76%)
Nov 18, 2008 0.8000 0.8500 0.8000 0.8500 6,700 +0.10(+13.33%)
Nov 17, 2008 0.7600 0.7600 0.7500 0.7500 1,600 -0.10(-11.79%)
Nov 14, 2008 0.8502 0.8502 0.8502 0.8502 0 +0.00(+0.02%)
Nov 13, 2008 0.9501 0.9600 0.8000 0.8500 45,350 -0.25(-22.73%)
Nov 12, 2008 1.000 1.100 0.9800 1.100 3,200 +0.05(+4.76%)
Nov 11, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 10, 2008 1.050 1.050 1.050 1.050 700 -0.04(-4.11%)
Nov 07, 2008 1.130 1.130 0.9200 1.095 0 -0.39(-26.01%)
Nov 06, 2008 0.8700 1.480 0.8700 1.480 8,800 +0.64(+76.19%)
Oct 29, 2008 0.8400 0.8400 0.8400 0.8400 0 -0.00(-0.36%)
Oct 28, 2008 0.7501 0.8500 0.7000 0.8430 12,990 +0.04(+5.37%)
Oct 27, 2008 0.7899 0.8000 0.7899 0.8000 5,300 +0.08(+11.11%)
Oct 24, 2008 0.7400 0.7400 0.7000 0.7200 0 +0.00(+0.00%)
Oct 23, 2008 0.7700 0.7700 0.7200 0.7200 4,250 -0.08(-10.00%)
Oct 22, 2008 0.8160 0.8160 0.8000 0.8000 1,100 -0.03(-3.61%)
Oct 21, 2008 0.7600 0.8300 0.7600 0.8300 4,250 +0.08(+10.67%)
Oct 20, 2008 0.7500 0.7500 0.7500 0.7500 2,700 -0.00(-0.53%)
Oct 17, 2008 0.7600 0.7600 0.7500 0.7540 0 -0.01(-0.78%)
Oct 16, 2008 0.7599 0.8100 0.7500 0.7599 1,200 -0.04(-5.01%)
Oct 15, 2008 0.8500 0.8730 0.8000 0.8000 11,270 -0.05(-5.88%)
Oct 14, 2008 0.8500 0.8500 0.8500 0.8500 200 -0.05(-5.56%)
Oct 13, 2008 0.7600 0.9000 0.7600 0.9000 3,100 +0.00(+0.02%)
Oct 10, 2008 0.8300 0.9100 0.7700 0.8998 0 -0.05(-5.28%)
Oct 09, 2008 0.9500 0.9500 0.9100 0.9500 4,579 -0.01(-1.04%)
Oct 08, 2008 0.9600 0.9600 0.9500 0.9600 1,500 -0.01(-1.03%)
Oct 07, 2008 0.9500 1.000 0.9500 0.9700 33,500 +0.02(+2.11%)
Oct 06, 2008 0.9500 1.000 0.9500 0.9500 10,726 -0.03(-3.22%)
Oct 03, 2008 1.000 1.000 0.9802 0.9816 0 -0.02(-1.84%)
Oct 02, 2008 1.050 1.050 1.000 1.000 35,674 -0.02(-1.96%)
Oct 01, 2008 1.110 1.110 1.000 1.020 27,700 -0.18(-15.00%)
Sep 30, 2008 1.000 1.200 1.000 1.200 19,843 +0.17(+16.50%)
Sep 29, 2008 1.120 1.150 1.000 1.030 31,026 -0.12(-10.43%)
Sep 26, 2008 1.180 1.180 1.150 1.150 0 -0.01(-0.86%)
Sep 25, 2008 1.180 1.180 1.160 1.160 4,000 -0.04(-3.33%)
Sep 24, 2008 1.250 1.250 1.200 1.200 11,300 -0.05(-4.00%)
Sep 23, 2008 1.269 1.269 1.250 1.250 2,700 -0.15(-10.71%)
Sep 22, 2008 1.400 1.400 1.400 1.400 300 +0.00(+0.00%)
Sep 19, 2008 1.300 1.400 1.200 1.400 0 +0.11(+8.53%)
Sep 18, 2008 1.206 1.290 1.160 1.290 15,908 +0.03(+2.38%)
Sep 17, 2008 1.250 1.260 1.250 1.260 300 +0.06(+5.00%)
Sep 16, 2008 1.200 1.200 1.100 1.200 1,300 -0.05(-4.00%)
Sep 15, 2008 1.250 1.250 1.250 1.250 800 -0.14(-10.07%)
Sep 12, 2008 1.300 1.390 1.200 1.390 0 -0.00(-0.01%)
Sep 11, 2008 1.210 1.390 1.200 1.390 65,883 +0.07(+5.14%)
Sep 10, 2008 1.360 1.401 1.250 1.322 4,600 -0.07(-4.89%)
Sep 09, 2008 1.280 1.390 1.280 1.390 5,800 +0.08(+6.11%)
Sep 08, 2008 1.250 1.320 1.250 1.310 29,900 +0.06(+4.80%)
Sep 05, 2008 1.090 1.250 1.010 1.250 0 +0.11(+9.65%)
Sep 04, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Sep 03, 2008 1.100 1.140 1.100 1.140 1,200 +0.04(+3.64%)
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.