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 (%)
Aug 31, 2017 0.4309 0.4598 0.4309 0.4311 13,171 -0.04(-8.45%)
Aug 30, 2017 0.4732 0.4889 0.4700 0.4709 2,109 +0.00(+0.19%)
Aug 29, 2017 0.4650 0.4976 0.4650 0.4700 9,008 +0.01(+2.40%)
Aug 28, 2017 0.5296 0.5296 0.4000 0.4590 57,608 -0.03(-6.90%)
Aug 25, 2017 0.5430 0.5430 0.4820 0.4930 6,230 -0.01(-1.42%)
Aug 24, 2017 0.5189 0.5189 0.4897 0.5001 72,205 -0.01(-1.94%)
Aug 23, 2017 0.5200 0.5600 0.5100 0.5100 6,998 +0.00(+0.00%)
Aug 22, 2017 0.5012 0.5274 0.5012 0.5100 42,006 -0.03(-5.06%)
Aug 21, 2017 0.5350 0.5500 0.5063 0.5372 35,997 +0.02(+3.31%)
Aug 18, 2017 0.5500 0.5500 0.5010 0.5200 77,080 -0.03(-5.45%)
Aug 17, 2017 0.5300 0.6300 0.5250 0.5500 443,796 +0.01(+1.85%)
Aug 16, 2017 0.5300 0.5520 0.5236 0.5400 22,698 +0.01(+1.89%)
Aug 15, 2017 0.5200 0.5300 0.5097 0.5300 51,066 +0.01(+1.92%)
Aug 14, 2017 0.5200 0.5509 0.4900 0.5200 47,418 -0.01(-1.89%)
Aug 11, 2017 0.5100 0.5421 0.5100 0.5300 3,154 +0.00(+0.00%)
Aug 10, 2017 0.5400 0.5400 0.5203 0.5300 4,738 +0.00(+0.00%)
Aug 09, 2017 0.5582 0.5998 0.5294 0.5300 46,616 -0.03(-5.34%)
Aug 08, 2017 0.5680 0.5797 0.5599 0.5599 905 +0.00(+0.00%)
Aug 07, 2017 0.5500 0.6000 0.5442 0.5599 5,605 -0.04(-6.61%)
Aug 04, 2017 0.5148 0.5995 0.5148 0.5995 18,047 +0.04(+6.31%)
Aug 03, 2017 0.5300 0.5639 0.5300 0.5639 16,984 +0.00(+0.70%)
Aug 02, 2017 0.5305 0.5729 0.5300 0.5600 13,893 -0.03(-5.08%)
Aug 01, 2017 0.5460 0.6000 0.5397 0.5900 29,111 +0.03(+6.08%)
Jul 31, 2017 0.5500 0.5600 0.5200 0.5562 72,598 -0.00(-0.68%)
Jul 28, 2017 0.5700 0.5798 0.5510 0.5600 5,383 -0.01(-1.75%)
Jul 27, 2017 0.5701 0.5701 0.5597 0.5700 26,738 +0.00(+0.00%)
Jul 26, 2017 0.5700 0.6000 0.5650 0.5700 20,351 -0.01(-0.87%)
Jul 25, 2017 0.5750 0.6050 0.5750 0.5750 38,370 -0.02(-3.23%)
Jul 24, 2017 0.5797 0.6100 0.5797 0.5942 107,708 +0.03(+6.11%)
Jul 21, 2017 0.6200 0.6200 0.5510 0.5600 40,809 -0.01(-1.94%)
Jul 20, 2017 0.5751 0.5752 0.5513 0.5711 37,217 +0.00(+0.19%)
Jul 19, 2017 0.5977 0.6090 0.5700 0.5700 50,391 -0.01(-1.72%)
Jul 18, 2017 0.6463 0.6463 0.5700 0.5800 61,089 -0.04(-5.78%)
Jul 17, 2017 0.6200 0.6670 0.5810 0.6156 181,801 +0.05(+8.00%)
Jul 14, 2017 0.6201 0.6600 0.5700 0.5700 139,304 -0.05(-8.08%)
Jul 13, 2017 0.6510 0.7301 0.6200 0.6201 275,555 -0.12(-16.20%)
Jul 12, 2017 0.5900 1.290 0.5800 0.7400 2,534,965 +0.17(+29.82%)
Jul 11, 2017 0.5301 0.5900 0.5300 0.5700 10,642 +0.04(+7.55%)
Jul 10, 2017 0.5350 0.5350 0.5300 0.5300 796 -0.02(-2.93%)
Jul 07, 2017 0.5460 0.5900 0.5260 0.5460 8,432 +0.03(+5.00%)
Jul 06, 2017 0.5400 0.5400 0.5200 0.5200 1,977 -0.02(-3.70%)
Jul 05, 2017 0.5900 0.5900 0.5400 0.5400 84,849 -0.03(-5.06%)
Jul 03, 2017 0.5800 0.6000 0.5688 0.5688 20,089 +0.01(+1.57%)
Jun 30, 2017 0.5364 0.6000 0.5364 0.5600 80,751 +0.04(+7.69%)
Jun 29, 2017 0.5200 0.5700 0.5000 0.5200 122,011 +0.00(+0.00%)
Jun 28, 2017 0.5000 0.5200 0.5000 0.5200 2,394 +0.00(+0.00%)
Jun 27, 2017 0.5300 0.5400 0.5200 0.5200 2,255 +0.01(+1.96%)
Jun 26, 2017 0.5099 0.5300 0.5099 0.5100 10,929 -0.01(-1.92%)
Jun 23, 2017 0.5399 0.5399 0.5000 0.5200 1,932 -0.02(-3.70%)
Jun 22, 2017 0.5400 0.5400 0.5200 0.5400 7,761 +0.02(+3.85%)
Jun 21, 2017 0.5200 0.5200 0.5200 0.5200 2,218 +0.02(+3.96%)
Jun 20, 2017 0.5002 0.5002 0.5002 0.5002 864 -0.01(-2.72%)
Jun 19, 2017 0.5600 0.6000 0.5000 0.5142 48,933 -0.03(-4.78%)
Jun 16, 2017 0.5400 0.5400 0.5400 0.5400 222 +0.04(+7.54%)
Jun 15, 2017 0.5173 0.5200 0.5000 0.5022 2,620 -0.03(-5.25%)
Jun 14, 2017 0.5000 0.5300 0.5000 0.5300 5,854 +0.01(+1.73%)
Jun 12, 2017 0.5210 32 -0.00(-0.50%)
Jun 09, 2017 0.5100 0.5236 0.5100 0.5236 2,018 +0.00(+0.69%)
Jun 08, 2017 0.5400 0.5400 0.5200 0.5200 5,916 +0.00(+0.00%)
Jun 07, 2017 0.5200 0.5200 0.5200 0.5200 849 -0.01(-1.89%)
Jun 06, 2017 0.5300 0.5300 0.5300 0.5300 3,061 -0.00(-0.73%)
Jun 05, 2017 0.5339 0.5339 0.5339 0.5339 177 +0.02(+3.87%)
Jun 02, 2017 0.5449 0.5591 0.5140 0.5140 7,853 -0.03(-5.67%)
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.