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, 2016 0.5938 0.5990 0.5622 0.5861 8,250 +0.01(+1.05%)
Aug 30, 2016 0.5901 0.6001 0.5503 0.5800 31,066 -0.04(-6.45%)
Aug 29, 2016 0.6035 0.6399 0.6001 0.6200 8,386 +0.01(+1.64%)
Aug 26, 2016 0.6100 0.6300 0.6000 0.6100 59,501 +0.01(+1.57%)
Aug 25, 2016 0.6200 0.6399 0.6002 0.6006 18,230 -0.02(-2.50%)
Aug 24, 2016 0.6000 0.6700 0.6000 0.6160 144,129 +0.02(+2.65%)
Aug 23, 2016 0.6299 0.6300 0.6000 0.6001 102,024 -0.02(-3.23%)
Aug 22, 2016 0.6780 0.7199 0.6033 0.6201 41,223 -0.01(-1.56%)
Aug 19, 2016 0.6500 0.8500 0.6131 0.6299 1,013,841 -0.02(-3.09%)
Aug 18, 2016 0.6480 0.6500 0.6300 0.6500 29,951 +0.01(+1.56%)
Aug 17, 2016 0.6175 0.6400 0.6021 0.6400 9,448 +0.03(+4.92%)
Aug 16, 2016 0.6181 0.6300 0.6021 0.6100 9,815 -0.00(-0.13%)
Aug 15, 2016 0.6000 0.6200 0.6000 0.6108 34,454 +0.01(+1.80%)
Aug 12, 2016 0.6008 0.6390 0.6000 0.6000 77,299 -0.03(-4.76%)
Aug 11, 2016 0.6301 0.6680 0.6001 0.6300 32,104 +0.00(+0.41%)
Aug 10, 2016 0.6000 0.6500 0.6000 0.6274 7,482 +0.03(+4.57%)
Aug 09, 2016 0.6000 0.6095 0.6000 0.6000 74,758 -0.00(-0.02%)
Aug 08, 2016 0.6500 0.6500 0.6000 0.6001 164,983 -0.05(-7.68%)
Aug 05, 2016 0.6437 0.8000 0.6150 0.6500 687,598 +0.01(+0.78%)
Aug 04, 2016 0.5700 0.6700 0.5400 0.6450 51,879 +0.08(+13.16%)
Aug 03, 2016 0.5471 0.5900 0.5471 0.5700 31,383 +0.04(+7.55%)
Aug 02, 2016 0.6300 0.6529 0.5100 0.5300 210,264 -0.09(-14.52%)
Aug 01, 2016 0.5801 0.6800 0.5116 0.6200 62,644 +0.00(+0.00%)
Jul 29, 2016 0.6420 0.7820 0.6000 0.6200 268,496 -0.01(-1.59%)
Jul 28, 2016 0.6000 0.6999 0.5120 0.6300 329,850 +0.05(+8.25%)
Jul 27, 2016 0.5873 0.6200 0.5600 0.5820 35,307 -0.03(-4.54%)
Jul 26, 2016 0.5444 0.6097 0.5300 0.6097 18,718 +0.07(+13.79%)
Jul 25, 2016 0.6100 0.7363 0.5100 0.5358 223,563 -0.05(-9.19%)
Jul 22, 2016 0.5975 0.6200 0.5200 0.5900 145,429 -0.03(-4.82%)
Jul 21, 2016 0.5232 0.7500 0.5088 0.6199 539,121 +0.11(+22.75%)
Jul 20, 2016 0.4700 0.5600 0.4700 0.5050 60,890 +0.04(+9.78%)
Jul 19, 2016 0.4600 0.4800 0.4400 0.4600 52,773 -0.05(-9.80%)
Jul 18, 2016 0.5646 0.6100 0.5002 0.5100 754,700 -0.00(-0.20%)
Jul 15, 2016 0.4547 0.5546 0.4500 0.5110 396,607 +0.06(+13.56%)
Jul 14, 2016 0.4601 0.4601 0.4400 0.4500 8,714 -0.03(-6.25%)
Jul 13, 2016 0.4769 0.5050 0.4200 0.4800 27,191 -0.01(-2.04%)
Jul 12, 2016 0.5100 0.5449 0.4550 0.4900 36,829 -0.02(-3.68%)
Jul 11, 2016 0.4710 0.5500 0.4602 0.5087 81,292 -0.06(-10.75%)
Jul 08, 2016 0.5200 0.9800 0.5144 0.5700 1,243,574 +0.09(+18.75%)
Jul 07, 2016 0.5200 0.5200 0.4800 0.4800 8,261 -0.02(-4.00%)
Jul 06, 2016 0.5000 0.5000 0.5000 0.5000 1,013 -0.03(-5.54%)
Jul 05, 2016 0.5163 0.5293 0.5163 0.5293 1,113 +0.02(+3.78%)
Jul 01, 2016 0.5000 0.5100 0.5100 0.5100 8,000 +0.03(+6.25%)
Jun 30, 2016 0.4500 0.5003 0.4500 0.4800 14,083 +0.02(+4.28%)
Jun 29, 2016 0.4800 0.4800 0.4600 0.4603 1,136 +0.01(+2.56%)
Jun 28, 2016 0.4400 0.4488 0.4400 0.4488 1,608 +0.01(+1.95%)
Jun 27, 2016 0.4200 0.4600 0.4200 0.4402 3,676 +0.00(+0.05%)
Jun 24, 2016 0.4500 0.4500 0.4203 0.4400 6,829 -0.02(-4.31%)
Jun 23, 2016 0.4400 0.4598 0.4400 0.4598 6,817 +0.02(+3.77%)
Jun 22, 2016 0.4215 0.4500 0.4200 0.4431 14,521 +0.04(+10.39%)
Jun 20, 2016 0.4000 0.4000 0.4000 0.4014 20 +0.01(+2.92%)
Jun 17, 2016 0.4100 0.4100 0.3900 0.3900 1,109 -0.04(-9.30%)
Jun 16, 2016 0.3814 0.4300 0.3702 0.4300 1,778 +0.03(+7.50%)
Jun 15, 2016 0.3900 0.4000 0.3600 0.4000 3,764 +0.01(+1.78%)
Jun 14, 2016 0.4114 0.4300 0.3930 0.3930 41,908 -0.01(-1.75%)
Jun 13, 2016 0.4000 0.4200 0.3777 0.4000 17,363 -0.04(-9.07%)
Jun 10, 2016 0.4399 0.4399 0.4399 0.4399 353 +0.02(+4.74%)
Jun 09, 2016 0.4155 0.4200 0.3802 0.4200 1,432 +0.02(+4.95%)
Jun 08, 2016 0.3590 0.4687 0.3590 0.4002 246,568 +0.04(+11.20%)
Jun 07, 2016 0.3699 0.3699 0.3400 0.3599 2,187 -0.01(-2.47%)
Jun 06, 2016 0.3690 0.3700 0.3690 0.3690 2,526 +0.01(+2.50%)
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.