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 (%)
Jan 31, 2018 0.6467 0.6800 0.6000 0.6212 159,435 -0.04(-6.06%)
Jan 30, 2018 0.6800 0.6997 0.6165 0.6613 59,811 -0.01(-1.30%)
Jan 29, 2018 0.6500 0.7100 0.6310 0.6700 77,096 -0.01(-1.49%)
Jan 26, 2018 0.7227 0.7227 0.6801 0.6801 32,956 -0.03(-4.71%)
Jan 25, 2018 0.7326 0.7699 0.7106 0.7137 91,334 -0.03(-4.20%)
Jan 24, 2018 0.7252 0.7699 0.7109 0.7450 176,993 +0.03(+3.76%)
Jan 23, 2018 0.7145 0.7298 0.7000 0.7180 43,634 +0.02(+2.57%)
Jan 22, 2018 0.7086 0.7359 0.6800 0.7000 80,844 -0.03(-4.11%)
Jan 19, 2018 0.7390 0.7412 0.6980 0.7300 331,983 -0.01(-1.35%)
Jan 18, 2018 0.7400 0.7780 0.7271 0.7400 93,866 +0.02(+2.62%)
Jan 17, 2018 0.7500 0.8200 0.7210 0.7211 261,153 -0.05(-6.36%)
Jan 16, 2018 0.7070 0.8299 0.7070 0.7701 890,303 +0.08(+11.27%)
Jan 12, 2018 0.6921 0.6921 0.6921 0 +0.02(+2.32%)
Jan 11, 2018 0.6800 0.7500 0.6692 0.6764 235,692 +0.02(+2.48%)
Jan 10, 2018 0.6690 0.6600 244,964 +0.02(+3.11%)
Jan 09, 2018 0.6464 0.6767 0.5920 0.6401 126,918 +0.00(+0.27%)
Jan 08, 2018 0.6090 0.6887 0.5931 0.6384 353,443 +0.03(+5.00%)
Jan 05, 2018 0.6251 0.6251 0.5931 0.6080 39,167 -0.00(-0.49%)
Jan 04, 2018 0.5816 0.6271 0.5816 0.6110 99,060 +0.00(+0.15%)
Jan 03, 2018 0.5978 0.6198 0.5800 0.6101 58,861 +0.01(+1.68%)
Jan 02, 2018 0.6000 0.6800 0.5927 0.6000 372,647 -0.01(-1.01%)
Dec 29, 2017 0.6061 0.6061 0.6061 0 +0.02(+3.59%)
Dec 28, 2017 0.6287 0.6500 0.5502 0.5851 168,963 -0.04(-5.86%)
Dec 27, 2017 0.6502 0.6596 0.6060 0.6215 253,323 -0.04(-6.54%)
Dec 26, 2017 0.6300 0.6890 0.6300 0.6650 251,925 -0.01(-0.75%)
Dec 22, 2017 0.5940 0.7499 0.5800 0.6700 1,421,031 +0.06(+9.84%)
Dec 21, 2017 0.6000 0.6300 0.5701 0.6100 349,371 +0.02(+3.64%)
Dec 20, 2017 0.5530 0.6100 0.5500 0.5886 508,412 +0.05(+8.54%)
Dec 19, 2017 0.5871 0.5871 0.5422 0.5423 93,027 -0.04(-6.34%)
Dec 18, 2017 0.5346 0.6000 0.5338 0.5790 248,574 +0.04(+7.22%)
Dec 15, 2017 0.5225 0.5475 0.5200 0.5400 79,550 +0.02(+3.85%)
Dec 14, 2017 0.5198 0.5900 0.5082 0.5200 379,204 -0.00(-0.02%)
Dec 13, 2017 0.5350 0.5600 0.5200 0.5201 102,256 -0.04(-6.49%)
Dec 12, 2017 0.5200 0.6280 0.5200 0.5562 851,976 +0.03(+5.28%)
Dec 11, 2017 0.5117 0.5860 0.5117 0.5283 473,985 -0.00(-0.32%)
Dec 08, 2017 0.5800 0.6500 0.5200 0.5300 1,281,416 -0.03(-5.84%)
Dec 07, 2017 0.5000 0.5899 0.4700 0.5629 627,563 +0.07(+13.60%)
Dec 06, 2017 0.4994 0.5251 0.4818 0.4955 86,596 -0.01(-2.84%)
Dec 05, 2017 0.4800 0.5301 0.4800 0.5100 196,597 +0.00(+0.00%)
Dec 04, 2017 0.5194 0.5350 0.5051 0.5100 239,850 -0.02(-3.24%)
Dec 01, 2017 0.6000 0.6000 0.5200 0.5271 479,341 -0.07(-12.15%)
Nov 30, 2017 0.6050 0.6615 0.5600 0.6000 1,279,468 -0.06(-9.09%)
Nov 29, 2017 0.5500 1.090 0.5200 0.6600 8,740,887 +0.15(+29.41%)
Nov 28, 2017 0.4800 0.5400 0.4600 0.5100 343,694 +0.04(+8.51%)
Nov 27, 2017 0.4590 0.4796 0.4400 0.4700 77,117 +0.01(+2.17%)
Nov 24, 2017 0.4400 0.4800 0.4400 0.4600 25,951 +0.02(+4.31%)
Nov 22, 2017 0.4300 0.4600 0.4300 0.4410 14,603 +0.00(+0.23%)
Nov 21, 2017 0.4488 0.4600 0.4294 0.4400 66,462 -0.00(-0.29%)
Nov 20, 2017 0.4700 0.5300 0.4330 0.4413 423,484 -0.02(-4.07%)
Nov 17, 2017 0.4326 0.4600 0.4258 0.4600 54,776 +0.03(+6.98%)
Nov 16, 2017 0.4300 0.4593 0.4111 0.4300 173,411 +0.00(+0.07%)
Nov 15, 2017 0.4888 0.4900 0.4000 0.4297 221,197 -0.05(-11.27%)
Nov 14, 2017 0.4200 0.5200 0.4102 0.4843 379,951 +0.03(+6.91%)
Nov 13, 2017 0.4801 0.5100 0.4332 0.4530 99,319 -0.08(-14.69%)
Nov 10, 2017 0.4200 0.6549 0.4200 0.5310 1,520,379 +0.10(+23.55%)
Nov 09, 2017 0.4010 0.4888 0.4010 0.4298 54,250 +0.03(+7.18%)
Nov 08, 2017 0.4000 0.4102 0.4000 0.4010 17,125 -0.01(-2.43%)
Nov 07, 2017 0.4100 0.4110 0.4100 0.4110 444 +0.00(+0.24%)
Nov 06, 2017 0.4488 0.4500 0.4100 0.4100 18,646 -0.05(-10.32%)
Nov 03, 2017 0.4150 0.5200 0.4150 0.4572 381,091 +0.04(+10.22%)
Nov 02, 2017 0.4112 0.4148 0.4000 0.4148 1,406 +0.01(+3.70%)
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.