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, 2007 1.340 1.340 1.260 1.260 7,200 -0.02(-1.56%)
Aug 30, 2007 1.280 1.310 1.276 1.280 4,200 -0.02(-1.54%)
Aug 29, 2007 1.300 1.300 1.300 1.300 400 -0.04(-3.35%)
Aug 28, 2007 1.310 1.400 1.310 1.345 19,100 +0.01(+1.13%)
Aug 27, 2007 1.300 1.330 1.300 1.330 2,700 +0.03(+2.31%)
Aug 24, 2007 1.300 1.300 1.300 1.300 3,200 +0.02(+1.56%)
Aug 23, 2007 1.290 1.290 1.260 1.280 700 -0.05(-3.76%)
Aug 22, 2007 1.280 1.330 1.270 1.330 5,100 +0.05(+3.91%)
Aug 21, 2007 1.300 1.300 1.280 1.280 4,900 -0.07(-5.19%)
Aug 20, 2007 1.400 1.400 1.280 1.350 12,400 +0.08(+6.30%)
Aug 17, 2007 1.280 1.310 1.270 1.270 11,000 +0.01(+0.79%)
Aug 16, 2007 1.370 1.370 1.260 1.260 30,600 -0.11(-8.03%)
Aug 15, 2007 1.440 1.440 1.370 1.370 5,800 -0.08(-5.52%)
Aug 14, 2007 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 13, 2007 1.450 1.450 1.450 1.450 500 +0.02(+1.40%)
Aug 10, 2007 1.430 1.430 1.430 1.430 100 +0.03(+2.14%)
Aug 09, 2007 1.380 1.500 1.320 1.400 30,300 -0.13(-8.50%)
Aug 08, 2007 1.500 1.530 1.500 1.530 1,200 +0.03(+2.00%)
Aug 07, 2007 1.500 1.500 1.500 1.500 4,600 +0.00(+0.00%)
Aug 06, 2007 1.500 1.500 1.500 1.500 200 +0.08(+5.63%)
Aug 03, 2007 1.420 1.420 1.420 1.420 500 -0.01(-0.56%)
Aug 02, 2007 1.500 1.500 1.400 1.428 7,600 -0.05(-3.51%)
Aug 01, 2007 1.600 1.600 1.480 1.480 29,400 -0.12(-7.50%)
Jul 31, 2007 1.510 1.600 1.510 1.600 2,100 +0.09(+5.96%)
Jul 30, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jul 27, 2007 1.510 1.520 1.480 1.510 7,500 -0.01(-0.66%)
Jul 26, 2007 1.650 1.650 1.520 1.520 5,000 -0.18(-10.59%)
Jul 25, 2007 1.690 1.700 1.690 1.700 6,800 +0.04(+2.41%)
Jul 24, 2007 1.650 1.660 1.620 1.660 7,000 -0.02(-1.19%)
Jul 23, 2007 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jul 20, 2007 1.660 1.680 1.660 1.680 900 +0.03(+1.82%)
Jul 19, 2007 1.610 1.650 1.610 1.650 8,500 -0.10(-5.71%)
Jul 18, 2007 1.710 1.750 1.710 1.750 1,000 +0.04(+2.34%)
Jul 17, 2007 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Jul 16, 2007 1.710 1.710 1.710 1.710 300 +0.01(+0.59%)
Jul 13, 2007 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 12, 2007 1.750 1.750 1.650 1.700 3,500 -0.07(-3.95%)
Jul 11, 2007 1.770 1.770 1.770 1.770 100 +0.01(+0.56%)
Jul 10, 2007 1.680 1.760 1.610 1.760 4,300 +0.03(+1.73%)
Jul 09, 2007 1.730 1.730 1.730 1.730 600 -0.06(-3.35%)
Jul 06, 2007 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Jul 05, 2007 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Jul 03, 2007 1.750 1.790 1.750 1.790 300 +0.10(+5.92%)
Jul 02, 2007 1.650 1.790 1.630 1.690 10,600 +0.08(+4.97%)
Jun 29, 2007 1.510 1.610 1.510 1.610 3,000 +0.04(+2.55%)
Jun 28, 2007 1.580 1.580 1.570 1.570 800 -0.06(-3.68%)
Jun 27, 2007 1.530 1.630 1.530 1.630 2,800 +0.07(+4.49%)
Jun 26, 2007 1.560 1.560 1.560 1.560 1,000 +0.00(+0.00%)
Jun 25, 2007 1.560 1.560 1.560 1.560 1,000 +0.00(+0.00%)
Jun 22, 2007 1.650 1.650 1.550 1.560 10,800 +0.01(+0.65%)
Jun 21, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jun 20, 2007 1.520 1.600 1.520 1.550 1,500 +0.00(+0.00%)
Jun 19, 2007 1.550 1.580 1.550 1.550 3,200 -0.05(-3.13%)
Jun 18, 2007 1.600 1.600 1.600 1.600 9,500 +0.00(+0.00%)
Jun 15, 2007 1.500 1.600 1.500 1.600 10,000 +0.04(+2.56%)
Jun 14, 2007 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Jun 13, 2007 1.550 1.560 1.550 1.560 7,600 +0.02(+1.30%)
Jun 12, 2007 1.600 1.670 1.540 1.540 5,400 -0.08(-4.94%)
Jun 11, 2007 1.520 1.640 1.500 1.620 9,200 +0.06(+3.85%)
Jun 08, 2007 1.510 1.620 1.510 1.560 2,800 +0.01(+0.65%)
Jun 07, 2007 1.600 1.600 1.500 1.550 6,400 +0.03(+1.97%)
Jun 06, 2007 1.520 1.520 1.520 1.520 5,400 -0.02(-1.25%)
Jun 05, 2007 1.580 1.580 1.510 1.539 10,500 -0.03(-1.96%)
Jun 04, 2007 1.600 1.600 1.540 1.570 1,600 -0.08(-4.85%)
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.