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 (%)
Jun 29, 2007 1.510 1.610 1.510 1.610 3,000 +0.04(+2.55%)
Jun 28, 2007 1.580 1.580 1.570 1.570 800 -0.06(-3.68%)
Jun 27, 2007 1.530 1.630 1.530 1.630 2,800 +0.07(+4.49%)
Jun 26, 2007 1.560 1.560 1.560 1.560 1,000 +0.00(+0.00%)
Jun 25, 2007 1.560 1.560 1.560 1.560 1,000 +0.00(+0.00%)
Jun 22, 2007 1.650 1.650 1.550 1.560 10,800 +0.01(+0.65%)
Jun 21, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jun 20, 2007 1.520 1.600 1.520 1.550 1,500 +0.00(+0.00%)
Jun 19, 2007 1.550 1.580 1.550 1.550 3,200 -0.05(-3.13%)
Jun 18, 2007 1.600 1.600 1.600 1.600 9,500 +0.00(+0.00%)
Jun 15, 2007 1.500 1.600 1.500 1.600 10,000 +0.04(+2.56%)
Jun 14, 2007 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Jun 13, 2007 1.550 1.560 1.550 1.560 7,600 +0.02(+1.30%)
Jun 12, 2007 1.600 1.670 1.540 1.540 5,400 -0.08(-4.94%)
Jun 11, 2007 1.520 1.640 1.500 1.620 9,200 +0.06(+3.85%)
Jun 08, 2007 1.510 1.620 1.510 1.560 2,800 +0.01(+0.65%)
Jun 07, 2007 1.600 1.600 1.500 1.550 6,400 +0.03(+1.97%)
Jun 06, 2007 1.520 1.520 1.520 1.520 5,400 -0.02(-1.25%)
Jun 05, 2007 1.580 1.580 1.510 1.539 10,500 -0.03(-1.96%)
Jun 04, 2007 1.600 1.600 1.540 1.570 1,600 -0.08(-4.85%)
Jun 01, 2007 1.720 1.720 1.650 1.650 600 -0.07(-4.07%)
May 31, 2007 1.610 1.790 1.610 1.720 3,800 +0.17(+10.97%)
May 30, 2007 1.650 1.650 1.510 1.550 13,200 -0.15(-8.82%)
May 29, 2007 1.630 1.700 1.630 1.700 1,100 +0.07(+4.29%)
May 25, 2007 1.790 1.790 1.630 1.630 7,900 -0.12(-6.86%)
May 24, 2007 1.790 1.790 1.750 1.750 200 +0.05(+2.94%)
May 23, 2007 1.750 1.750 1.700 1.700 3,800 -0.05(-2.86%)
May 22, 2007 1.560 1.750 1.560 1.750 38,900 +0.14(+8.70%)
May 21, 2007 1.620 1.630 1.590 1.610 47,100 +0.01(+0.63%)
May 18, 2007 1.580 1.600 1.570 1.600 55,300 +0.05(+3.23%)
May 17, 2007 1.490 1.640 1.490 1.550 70,600 +0.00(+0.00%)
May 16, 2007 1.640 1.640 1.450 1.550 71,400 -0.10(-6.06%)
May 15, 2007 1.800 1.850 1.650 1.650 71,300 -0.15(-8.33%)
May 14, 2007 1.750 1.800 1.750 1.800 36,000 +0.10(+5.88%)
May 11, 2007 1.720 1.720 1.700 1.700 7,100 -0.11(-6.08%)
May 10, 2007 1.820 1.820 1.710 1.810 11,700 -0.04(-2.16%)
May 09, 2007 1.820 1.850 1.820 1.850 2,800 +0.00(+0.00%)
May 08, 2007 1.940 1.940 1.850 1.850 6,400 -0.01(-0.56%)
May 07, 2007 2.000 2.000 1.850 1.861 27,300 +0.11(+6.31%)
May 04, 2007 1.700 1.753 1.660 1.750 6,100 +0.05(+2.94%)
May 03, 2007 1.700 1.700 1.700 1.700 6,200 +0.00(+0.00%)
May 02, 2007 1.700 1.700 1.700 1.700 1,000 +0.00(+0.00%)
May 01, 2007 1.750 1.750 1.700 1.700 600 -0.04(-2.30%)
Apr 30, 2007 1.730 1.750 1.710 1.740 31,100 +0.00(+0.00%)
Apr 27, 2007 1.770 1.780 1.730 1.740 20,700 -0.08(-4.39%)
Apr 26, 2007 1.850 1.850 1.770 1.820 26,000 -0.02(-1.09%)
Apr 25, 2007 1.910 1.910 1.840 1.840 4,100 -0.01(-0.54%)
Apr 24, 2007 1.890 1.890 1.850 1.850 17,200 -0.05(-2.63%)
Apr 23, 2007 1.920 1.920 1.860 1.900 18,600 -0.01(-0.52%)
Apr 20, 2007 1.950 1.960 1.910 1.910 2,900 -0.04(-2.05%)
Apr 19, 2007 1.960 1.990 1.950 1.950 10,900 -0.01(-0.51%)
Apr 18, 2007 1.950 1.960 1.950 1.960 3,100 +0.04(+2.08%)
Apr 17, 2007 1.920 1.920 1.920 1.920 100 -0.03(-1.54%)
Apr 16, 2007 1.970 1.970 1.910 1.950 12,700 +0.06(+3.17%)
Apr 13, 2007 1.870 1.940 1.850 1.890 8,400 +0.03(+1.61%)
Apr 12, 2007 1.880 1.880 1.860 1.860 800 -0.01(-0.53%)
Apr 11, 2007 1.960 1.960 1.860 1.870 7,700 -0.12(-6.03%)
Apr 10, 2007 1.990 2.060 1.980 1.990 9,900 -0.02(-1.00%)
Apr 09, 2007 2.000 2.050 1.840 2.010 24,400 +0.25(+14.20%)
Apr 05, 2007 1.850 1.850 1.760 1.760 45,600 -0.09(-4.86%)
Apr 04, 2007 1.860 1.961 1.840 1.850 20,400 +0.00(+0.00%)
Apr 03, 2007 2.150 2.150 1.810 1.850 59,000 -0.47(-20.26%)
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.