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, 2011 1.290 1.290 1.290 1.290 1,000 +0.00(+0.00%)
Aug 30, 2011 1.250 1.290 1.250 1.290 1,800 +0.04(+3.20%)
Aug 29, 2011 1.140 1.290 1.120 1.250 35,157 +0.03(+2.46%)
Aug 26, 2011 1.290 1.290 1.220 1.220 4,250 -0.04(-3.17%)
Aug 25, 2011 1.260 1.300 1.180 1.260 48,900 -0.04(-3.08%)
Aug 24, 2011 1.310 1.310 1.299 1.300 700 +0.00(+0.00%)
Aug 22, 2011 1.300 1.300 1.300 1.300 400 +0.03(+2.36%)
Aug 19, 2011 1.320 1.320 1.270 1.270 26,300 -0.06(-4.51%)
Aug 18, 2011 1.320 1.340 1.270 1.330 19,300 -0.01(-0.75%)
Aug 17, 2011 1.380 1.380 1.330 1.340 15,200 -0.04(-2.90%)
Aug 16, 2011 1.380 1.400 1.349 1.380 16,575 -0.02(-1.43%)
Aug 15, 2011 1.420 1.420 1.320 1.400 11,100 -0.02(-1.41%)
Aug 12, 2011 1.390 1.450 1.390 1.420 20,451 +0.01(+0.71%)
Aug 11, 2011 1.450 1.450 1.340 1.410 2,198 -0.03(-2.08%)
Aug 10, 2011 1.490 1.500 1.340 1.440 7,297 +0.04(+2.86%)
Aug 09, 2011 1.580 1.400 1.150 1.400 74,234 -0.11(-7.28%)
Aug 08, 2011 1.580 1.580 1.510 1.510 5,700 -0.05(-3.21%)
Aug 05, 2011 1.650 1.650 1.550 1.560 5,200 -0.11(-6.59%)
Aug 04, 2011 1.720 1.720 1.610 1.670 2,300 -0.09(-5.38%)
Aug 03, 2011 1.680 1.765 1.640 1.765 8,364 +0.09(+5.69%)
Aug 02, 2011 1.650 1.698 1.611 1.670 4,235 +0.02(+1.21%)
Aug 01, 2011 1.690 1.700 1.650 1.650 5,333 -0.04(-2.37%)
Jul 28, 2011 1.680 1.690 1.690 1.690 200 -0.06(-3.43%)
Jul 27, 2011 1.760 1.780 1.750 1.750 700 -0.01(-0.57%)
Jul 26, 2011 1.750 1.760 1.715 1.760 3,400 -0.02(-1.12%)
Jul 25, 2011 1.780 1.826 1.770 1.780 2,262 +0.03(+1.71%)
Jul 22, 2011 1.750 1.750 1.750 1.750 1,784 +0.05(+2.95%)
Jul 20, 2011 1.700 1.700 1.700 1.700 0 +0.03(+1.80%)
Jul 19, 2011 1.620 1.670 1.620 1.670 2,684 +0.04(+2.45%)
Jul 18, 2011 1.690 1.751 1.620 1.630 10,343 -0.05(-2.98%)
Jul 14, 2011 1.680 1.680 1.680 1.680 700 -0.00(-0.03%)
Jul 13, 2011 1.680 1.681 1.680 1.681 1,100 +0.00(+0.19%)
Jul 12, 2011 1.650 1.682 1.650 1.677 5,700 +0.03(+1.65%)
Jul 11, 2011 1.650 1.650 1.650 1.650 100 -0.04(-2.34%)
Jul 08, 2011 1.630 1.700 1.630 1.690 4,576 -0.04(-2.34%)
Jul 07, 2011 1.650 1.780 1.650 1.730 3,000 +0.08(+4.85%)
Jul 06, 2011 1.650 1.650 1.650 1.650 300 +0.02(+1.23%)
Jul 05, 2011 1.670 1.670 1.610 1.630 7,091 -0.03(-1.81%)
Jul 01, 2011 1.660 1.660 1.660 1.660 200 +0.02(+1.22%)
Jun 30, 2011 1.630 1.650 1.630 1.640 1,220 -0.01(-0.61%)
Jun 29, 2011 1.630 1.650 1.630 1.650 2,046 +0.02(+1.23%)
Jun 28, 2011 1.650 1.650 1.610 1.630 2,100 -0.05(-2.99%)
Jun 27, 2011 1.760 1.760 1.560 1.680 27,294 -0.10(-5.61%)
Jun 23, 2011 1.780 1.780 1.780 1.780 500 +0.00(+0.00%)
Jun 22, 2011 1.770 1.816 1.670 1.780 7,421 -0.02(-1.22%)
Jun 21, 2011 1.800 1.802 1.770 1.802 744 -0.01(-0.44%)
Jun 20, 2011 1.810 1.810 1.810 1.810 100 -0.02(-1.09%)
Jun 17, 2011 1.740 1.830 1.740 1.830 411 +0.08(+4.57%)
Jun 16, 2011 1.820 1.820 1.560 1.750 9,986 -0.10(-5.41%)
Jun 15, 2011 1.860 1.860 1.830 1.850 9,682 -0.01(-0.54%)
Jun 14, 2011 1.820 1.910 1.810 1.860 8,400 +0.05(+2.76%)
Jun 13, 2011 1.610 2.000 1.580 1.810 36,836 +0.16(+9.70%)
Jun 10, 2011 1.640 1.650 1.640 1.650 1,200 +0.01(+0.60%)
Jun 09, 2011 1.620 1.660 1.620 1.640 1,400 +0.02(+1.23%)
Jun 08, 2011 1.610 1.630 1.610 1.620 929 -0.01(-0.61%)
Jun 07, 2011 1.630 1.650 1.610 1.630 3,477 -0.01(-0.61%)
Jun 06, 2011 1.620 1.660 1.510 1.640 11,811 -0.05(-2.96%)
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.