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 (%)
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%)
Apr 02, 2007 1.990 2.360 1.980 2.320 92,800 +0.37(+18.97%)
Mar 30, 2007 2.000 2.000 1.890 1.950 6,800 +0.03(+1.54%)
Mar 29, 2007 2.000 2.000 1.900 1.921 2,600 -0.03(-1.51%)
Mar 28, 2007 2.000 2.000 1.940 1.950 5,400 -0.08(-3.94%)
Mar 27, 2007 1.840 2.150 1.840 2.030 72,000 +0.19(+10.33%)
Mar 26, 2007 1.810 1.850 1.800 1.840 6,900 +0.05(+2.79%)
Mar 23, 2007 1.790 1.790 1.790 1.790 2,000 -0.01(-0.56%)
Mar 22, 2007 1.800 1.800 1.770 1.800 9,800 +0.00(+0.00%)
Mar 21, 2007 1.820 1.820 1.800 1.800 6,000 -0.02(-1.10%)
Mar 20, 2007 1.820 1.820 1.810 1.820 20,900 +0.00(+0.00%)
Mar 19, 2007 1.810 1.820 1.810 1.820 700 +0.02(+1.11%)
Mar 16, 2007 1.810 1.810 1.760 1.800 15,300 -0.08(-4.25%)
Mar 15, 2007 1.820 1.880 1.800 1.880 34,100 +0.04(+2.17%)
Mar 14, 2007 1.840 1.840 1.820 1.840 3,700 -0.08(-4.17%)
Mar 13, 2007 1.930 1.920 1.840 1.920 5,600 -0.01(-0.52%)
Mar 12, 2007 1.840 1.930 1.830 1.930 10,400 +0.12(+6.63%)
Mar 09, 2007 1.832 1.850 1.810 1.810 11,300 -0.05(-2.69%)
Mar 08, 2007 1.820 1.890 1.810 1.860 10,400 +0.03(+1.64%)
Mar 07, 2007 1.840 1.840 1.820 1.830 4,800 +0.02(+1.10%)
Mar 06, 2007 1.810 1.850 1.800 1.810 27,400 +0.00(+0.00%)
Mar 05, 2007 1.840 1.850 1.810 1.810 26,800 -0.02(-1.09%)
Mar 02, 2007 1.920 1.950 1.810 1.830 28,700 -0.08(-4.19%)
Mar 01, 2007 1.900 1.910 1.900 1.910 3,800 -0.01(-0.52%)
Feb 28, 2007 1.950 1.950 1.900 1.920 34,400 -0.03(-1.54%)
Feb 27, 2007 2.020 2.021 1.900 1.950 61,000 -0.08(-3.94%)
Feb 26, 2007 2.150 2.150 1.960 2.030 21,900 -0.15(-6.88%)
Feb 23, 2007 2.060 2.250 2.000 2.180 42,500 -0.03(-1.36%)
Feb 22, 2007 2.350 2.371 2.210 2.210 11,300 +0.01(+0.45%)
Feb 21, 2007 2.420 2.510 2.120 2.200 67,200 -0.22(-9.09%)
Feb 20, 2007 2.600 2.780 2.300 2.420 163,400 +0.02(+0.83%)
Feb 16, 2007 2.350 2.600 2.230 2.400 176,500 +0.26(+12.14%)
Feb 15, 2007 2.100 2.190 2.100 2.140 65,500 +0.09(+4.40%)
Feb 14, 2007 1.980 2.050 1.940 2.050 37,800 +0.12(+6.22%)
Feb 13, 2007 1.830 1.940 1.810 1.930 28,200 +0.09(+4.89%)
Feb 12, 2007 1.840 1.840 1.840 1.840 5,900 +0.01(+0.55%)
Feb 09, 2007 1.830 1.830 1.830 1.830 500 +0.01(+0.55%)
Feb 08, 2007 1.820 1.820 1.820 1.820 100 -0.03(-1.62%)
Feb 07, 2007 1.830 1.860 1.820 1.850 2,100 -0.08(-4.14%)
Feb 06, 2007 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Feb 05, 2007 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Feb 02, 2007 1.930 1.930 1.930 1.930 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.