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 (%)
Mar 31, 2014 0.9000 0.9100 0.8916 0.8916 19,503 -0.03(-3.09%)
Mar 28, 2014 0.9200 0.9300 0.9020 0.9200 5,508 +0.00(+0.00%)
Mar 26, 2014 0.9100 0.9200 0.9200 0.9200 2,400 -0.01(-1.08%)
Mar 25, 2014 0.9210 0.9358 0.9005 0.9300 10,900 -0.01(-1.06%)
Mar 24, 2014 0.9900 0.9900 0.9000 0.9400 12,485 -0.05(-5.05%)
Mar 21, 2014 0.9601 0.9900 0.9601 0.9900 2,191 +0.00(+0.00%)
Mar 20, 2014 0.9900 0.9900 0.9700 0.9900 1,500 +0.02(+2.04%)
Mar 19, 2014 0.9701 0.9702 0.9700 0.9702 461 -0.03(-2.98%)
Mar 17, 2014 0.9400 1.000 1.000 1.000 15,400 +0.10(+11.11%)
Mar 14, 2014 0.9699 0.9699 0.9000 0.9000 7,150 -0.05(-5.26%)
Mar 13, 2014 0.9500 0.9500 0.9500 0.9500 45 +0.00(+0.00%)
Mar 12, 2014 0.9600 0.9700 0.9500 0.9500 4,930 -0.01(-1.05%)
Mar 11, 2014 0.9600 0.9601 0.9599 0.9601 4,024 +0.00(+0.00%)
Mar 10, 2014 0.9601 0.9601 0.9601 0.9601 100 +0.00(+0.00%)
Mar 07, 2014 0.9601 0.9601 0.9601 0.9601 10 +0.00(+0.00%)
Mar 06, 2014 0.9602 1.000 0.9601 0.9601 2,800 -0.00(-0.49%)
Mar 05, 2014 0.9600 0.9952 0.9400 0.9648 15,900 -0.04(-3.87%)
Mar 04, 2014 0.9701 1.004 0.9701 1.004 1,900 +0.02(+1.58%)
Mar 03, 2014 1.010 1.020 0.9800 0.9880 12,452 -0.04(-3.98%)
Feb 28, 2014 1.010 1.029 1.010 1.029 2,400 -0.02(-2.00%)
Feb 26, 2014 1.040 1.050 1.050 1.050 700 +0.08(+8.02%)
Feb 25, 2014 1.090 1.090 0.9720 0.9720 2,856 +0.00(+0.20%)
Feb 24, 2014 0.9800 1.050 0.9406 0.9701 11,621 +0.03(+3.14%)
Feb 21, 2014 0.9100 0.9900 0.9100 0.9406 2,765 -0.01(-0.99%)
Feb 20, 2014 0.9500 0.9500 0.9500 0.9500 10 +0.00(+0.00%)
Feb 19, 2014 0.9100 0.9500 0.9100 0.9500 911 -0.01(-1.04%)
Feb 18, 2014 1.000 1.030 0.9500 0.9600 1,587 -0.03(-3.03%)
Feb 14, 2014 1.000 0.9900 0.9900 0.9900 6,400 +0.04(+4.21%)
Feb 13, 2014 0.9400 1.050 0.9200 0.9500 9,750 +0.03(+3.26%)
Feb 12, 2014 0.9100 1.090 0.9000 0.9200 43,175 -0.02(-2.13%)
Feb 11, 2014 0.9101 0.9600 0.9101 0.9400 9,200 -0.01(-1.05%)
Feb 10, 2014 0.9400 0.9700 0.9200 0.9500 1,700 +0.01(+1.06%)
Feb 07, 2014 0.9200 0.9500 0.9000 0.9400 7,538 -0.01(-1.05%)
Feb 06, 2014 0.9501 0.9599 0.9101 0.9500 12,201 +0.00(+0.00%)
Feb 05, 2014 0.9500 0.9500 0.9500 0.9500 875 -0.03(-3.26%)
Feb 04, 2014 0.9100 0.9820 0.9100 0.9820 9,015 -0.01(-0.80%)
Feb 03, 2014 1.040 1.170 0.9000 0.9899 95,612 -0.08(-7.48%)
Jan 31, 2014 0.9600 1.090 0.9600 1.070 57,110 +0.10(+10.07%)
Jan 30, 2014 0.9460 0.9720 0.9400 0.9720 1,566 +0.03(+3.67%)
Jan 29, 2014 0.9625 0.9625 0.9250 0.9376 9,090 +0.01(+0.83%)
Jan 28, 2014 0.9300 0.9300 0.9299 0.9299 5,200 -0.00(-0.01%)
Jan 27, 2014 0.9800 0.9800 0.9270 0.9300 11,299 -0.06(-6.05%)
Jan 23, 2014 0.9700 0.9899 0.9899 0.9899 20,500 +0.01(+1.26%)
Jan 22, 2014 0.9700 0.9776 0.9700 0.9776 1,538 -0.00(-0.24%)
Jan 21, 2014 0.9600 0.9800 0.9600 0.9800 2,025 +0.00(+0.01%)
Jan 17, 2014 0.9800 0.9799 0.9799 0.9799 2,200 +0.00(+0.00%)
Jan 16, 2014 0.9600 0.9800 0.9532 0.9799 3,222 +0.01(+1.03%)
Jan 15, 2014 0.9699 0.9699 0.9699 0.9699 700 -0.00(-0.01%)
Jan 13, 2014 0.9700 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Jan 10, 2014 0.9600 0.9600 0.9600 0.9600 100 -0.02(-2.04%)
Jan 09, 2014 0.9900 0.9900 0.9800 0.9800 1,200 -0.01(-1.01%)
Jan 08, 2014 0.9800 0.9900 0.9510 0.9900 13,194 +0.00(+0.00%)
Jan 07, 2014 0.9900 0.9900 0.9900 0.9900 87 +0.00(+0.00%)
Jan 03, 2014 0.9900 0.9900 0.9900 0.9900 500 +0.03(+3.13%)
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.