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 (%)
Dec 31, 2007 1.610 1.700 1.600 1.700 2,100 +0.10(+6.25%)
Dec 28, 2007 1.600 1.600 1.450 1.600 15,866 -0.05(-3.03%)
Dec 27, 2007 1.610 1.700 1.610 1.650 9,300 -0.03(-1.79%)
Dec 26, 2007 1.700 1.700 1.550 1.680 14,300 +0.08(+4.99%)
Dec 24, 2007 1.650 1.650 1.600 1.600 2,000 +0.00(+0.01%)
Dec 21, 2007 1.500 1.630 1.400 1.600 6,900 -0.01(-0.62%)
Dec 20, 2007 1.550 1.640 1.500 1.610 5,600 +0.03(+1.90%)
Dec 19, 2007 1.600 1.600 1.550 1.580 4,800 -0.10(-5.95%)
Dec 18, 2007 1.650 1.680 1.500 1.680 6,600 -0.02(-1.18%)
Dec 17, 2007 1.700 1.730 1.700 1.700 3,500 -0.05(-2.86%)
Dec 14, 2007 1.800 1.800 1.750 1.750 1,100 -0.08(-4.21%)
Dec 13, 2007 1.850 1.850 1.800 1.827 2,400 -0.06(-3.33%)
Dec 12, 2007 1.950 1.960 1.850 1.890 15,700 -0.01(-0.53%)
Dec 11, 2007 1.940 1.980 1.800 1.900 25,700 +0.10(+5.56%)
Dec 10, 2007 1.650 1.900 1.650 1.800 65,500 +0.06(+3.45%)
Dec 07, 2007 1.880 1.880 1.650 1.740 7,400 -0.06(-3.34%)
Dec 06, 2007 1.500 1.800 1.440 1.800 12,200 +0.30(+19.99%)
Dec 05, 2007 1.450 1.530 1.450 1.500 2,000 +0.00(+0.01%)
Dec 04, 2007 1.450 1.500 1.450 1.500 800 -0.05(-3.22%)
Dec 03, 2007 1.550 1.550 1.550 1.550 700 +0.05(+3.33%)
Nov 30, 2007 1.570 1.600 1.500 1.500 22,300 -0.06(-3.85%)
Nov 29, 2007 1.530 1.590 1.530 1.560 3,600 +0.01(+0.65%)
Nov 28, 2007 1.560 1.600 1.500 1.550 8,800 -0.05(-3.13%)
Nov 27, 2007 1.500 1.600 1.480 1.600 14,400 +0.10(+6.67%)
Nov 26, 2007 1.430 1.500 1.430 1.500 3,700 +0.07(+4.90%)
Nov 23, 2007 1.430 1.478 1.410 1.430 25,000 +0.01(+0.70%)
Nov 21, 2007 1.400 1.500 1.400 1.420 14,100 -0.12(-7.91%)
Nov 20, 2007 1.560 1.594 1.540 1.542 5,600 -0.02(-1.16%)
Nov 19, 2007 1.380 1.600 1.380 1.560 23,900 -0.10(-6.02%)
Nov 16, 2007 1.850 1.850 1.620 1.660 22,400 -0.19(-10.27%)
Nov 15, 2007 2.000 2.200 1.750 1.850 52,350 -0.25(-11.90%)
Nov 14, 2007 2.250 2.450 1.570 2.100 272,100 +0.74(+54.41%)
Nov 13, 2007 1.190 1.510 1.190 1.360 51,600 +0.21(+18.27%)
Nov 12, 2007 1.150 1.150 1.110 1.150 700 +0.05(+4.54%)
Nov 09, 2007 1.150 1.150 1.100 1.100 4,500 +0.00(+0.00%)
Nov 08, 2007 1.100 1.100 1.100 1.100 3,000 +0.00(+0.00%)
Nov 07, 2007 1.100 1.150 1.050 1.100 2,100 -0.06(-5.17%)
Nov 06, 2007 1.100 1.170 1.100 1.160 700 -0.04(-3.33%)
Nov 05, 2007 1.160 1.200 1.150 1.200 7,100 +0.05(+4.35%)
Nov 02, 2007 1.150 1.150 1.150 1.150 2,300 +0.00(+0.00%)
Nov 01, 2007 1.150 1.160 1.150 1.150 8,000 -0.01(-0.86%)
Oct 31, 2007 1.210 1.210 1.160 1.160 4,100 -0.05(-4.13%)
Oct 30, 2007 1.210 1.210 1.210 1.210 4,100 +0.00(+0.00%)
Oct 29, 2007 1.230 1.230 1.210 1.210 4,800 -0.01(-0.82%)
Oct 26, 2007 1.250 1.250 1.220 1.220 3,000 -0.03(-2.40%)
Oct 25, 2007 1.280 1.300 1.250 1.250 2,800 -0.04(-3.10%)
Oct 24, 2007 1.290 1.290 1.290 1.290 3,300 +0.00(+0.00%)
Oct 23, 2007 1.280 1.290 1.280 1.290 200 +0.00(+0.00%)
Oct 22, 2007 1.280 1.290 1.210 1.290 2,800 +0.00(+0.00%)
Oct 19, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Oct 18, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Oct 17, 2007 1.290 1.290 1.290 1.290 1,000 -0.01(-0.77%)
Oct 16, 2007 1.290 1.300 1.290 1.300 1,600 +0.00(+0.00%)
Oct 15, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 12, 2007 1.270 1.340 1.270 1.300 5,100 +0.05(+4.00%)
Oct 11, 2007 1.250 1.250 1.250 1.250 1,000 -0.01(-0.79%)
Oct 10, 2007 1.250 1.300 1.250 1.260 500 -0.03(-2.33%)
Oct 09, 2007 1.300 1.300 1.290 1.290 3,300 -0.01(-0.77%)
Oct 08, 2007 1.310 1.310 1.210 1.300 11,400 -0.04(-2.99%)
Oct 05, 2007 1.340 1.340 1.340 1.340 2,000 +0.03(+2.29%)
Oct 04, 2007 1.350 1.360 1.310 1.310 4,000 -0.04(-2.96%)
Oct 03, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 02, 2007 1.350 1.350 1.350 1.350 1,100 +0.00(+0.00%)
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.