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 (%)
Jul 30, 2004 3.100 3.100 3.000 3.000 8,000 -0.15(-4.76%)
Jul 29, 2004 3.150 3.200 3.150 3.150 900 +0.05(+1.61%)
Jul 28, 2004 3.100 3.100 3.100 3.100 600 +0.00(+0.00%)
Jul 27, 2004 3.000 3.100 3.000 3.100 2,000 +0.05(+1.64%)
Jul 26, 2004 3.150 3.150 3.050 3.050 3,200 -0.10(-3.22%)
Jul 23, 2004 3.200 3.200 3.151 3.151 2,000 -0.10(-3.03%)
Jul 22, 2004 3.350 3.350 3.250 3.250 3,100 -0.15(-4.41%)
Jul 21, 2004 3.400 3.400 3.400 3.400 200 +0.05(+1.49%)
Jul 20, 2004 3.250 3.350 3.250 3.350 3,800 -0.02(-0.59%)
Jul 19, 2004 3.370 3.370 3.370 3.370 200 -0.03(-0.88%)
Jul 16, 2004 3.470 3.500 3.400 3.400 2,900 +0.00(+0.00%)
Jul 15, 2004 3.250 3.400 3.250 3.400 1,200 +0.10(+3.03%)
Jul 14, 2004 3.400 3.450 3.300 3.300 2,200 -0.05(-1.49%)
Jul 13, 2004 3.300 3.450 3.200 3.350 5,200 +0.00(+0.00%)
Jul 12, 2004 3.320 3.350 3.320 3.350 1,800 +0.05(+1.52%)
Jul 09, 2004 3.350 3.350 3.250 3.300 3,100 +0.05(+1.54%)
Jul 08, 2004 3.250 3.250 3.250 3.250 2,100 -0.01(-0.31%)
Jul 07, 2004 3.000 3.469 3.000 3.260 13,400 +0.32(+10.88%)
Jul 06, 2004 2.650 2.940 2.600 2.940 17,000 +0.38(+14.84%)
Jul 02, 2004 2.560 2.560 2.560 2.560 4,000 +0.01(+0.39%)
Jul 01, 2004 2.550 2.550 2.500 2.550 13,700 +0.09(+3.66%)
Jun 30, 2004 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Jun 29, 2004 2.750 2.750 2.460 2.460 9,000 -0.34(-12.14%)
Jun 28, 2004 2.850 2.850 2.800 2.800 5,300 -0.10(-3.45%)
Jun 25, 2004 2.980 2.980 2.900 2.900 4,100 -0.09(-3.01%)
Jun 24, 2004 2.990 2.990 2.990 2.990 400 -0.01(-0.33%)
Jun 23, 2004 3.000 3.050 3.000 3.000 3,600 -0.05(-1.64%)
Jun 22, 2004 3.200 3.200 3.050 3.050 4,200 -0.15(-4.69%)
Jun 21, 2004 3.260 3.260 3.200 3.200 3,200 -0.10(-3.03%)
Jun 18, 2004 3.200 3.300 3.200 3.300 5,100 -0.05(-1.49%)
Jun 17, 2004 3.350 3.350 3.350 3.350 200 +0.05(+1.52%)
Jun 16, 2004 3.300 3.300 3.300 3.300 3,100 +0.00(+0.00%)
Jun 15, 2004 3.290 3.350 3.290 3.300 3,100 +0.05(+1.54%)
Jun 14, 2004 3.240 3.300 3.240 3.250 7,200 +0.05(+1.56%)
Jun 10, 2004 3.200 3.200 3.200 3.200 600 +0.05(+1.59%)
Jun 09, 2004 3.150 3.200 3.150 3.150 1,900 -0.07(-2.17%)
Jun 08, 2004 3.200 3.220 3.200 3.220 2,200 +0.02(+0.63%)
Jun 07, 2004 3.350 3.350 3.200 3.200 3,100 -0.10(-3.03%)
Jun 04, 2004 3.200 3.300 3.200 3.300 3,100 +0.05(+1.54%)
Jun 03, 2004 3.250 3.250 3.250 3.250 200 +0.05(+1.56%)
Jun 02, 2004 3.190 3.200 3.190 3.200 8,200 +0.02(+0.63%)
Jun 01, 2004 3.100 3.180 3.100 3.180 2,200 +0.03(+0.95%)
May 28, 2004 3.100 3.150 3.100 3.150 1,500 +0.10(+3.28%)
May 27, 2004 3.100 3.100 3.050 3.050 5,300 -0.10(-3.17%)
May 26, 2004 3.100 3.150 3.100 3.150 600 +0.05(+1.61%)
May 25, 2004 3.060 3.100 3.060 3.100 6,300 +0.00(+0.00%)
May 24, 2004 3.050 3.100 3.050 3.100 1,200 +0.00(+0.00%)
May 21, 2004 3.100 3.100 3.100 3.100 500 +0.05(+1.64%)
May 20, 2004 3.010 3.050 3.000 3.050 4,100 +0.05(+1.67%)
May 19, 2004 3.060 3.060 3.000 3.000 10,000 -0.10(-3.23%)
May 18, 2004 3.010 3.100 3.010 3.100 11,500 +0.09(+2.99%)
May 17, 2004 3.100 3.100 3.000 3.010 3,500 -0.04(-1.31%)
May 14, 2004 2.940 3.050 2.940 3.050 15,000 +0.15(+5.17%)
May 13, 2004 2.850 2.900 2.850 2.900 1,900 +0.10(+3.57%)
May 12, 2004 2.950 2.950 2.750 2.800 6,500 -0.20(-6.67%)
May 11, 2004 3.000 3.000 3.000 3.000 4,000 +0.05(+1.69%)
May 10, 2004 3.000 3.000 2.950 2.950 500 +0.00(+0.00%)
May 07, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 06, 2004 2.950 2.950 2.950 2.950 600 +0.00(+0.00%)
May 05, 2004 2.960 2.960 2.950 2.950 7,500 -0.01(-0.34%)
May 04, 2004 3.000 3.000 2.960 2.960 5,900 -0.04(-1.33%)
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.