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 (%)
Jun 30, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 27, 2008 1.210 1.210 1.130 1.200 7,800 -0.05(-4.00%)
Jun 26, 2008 1.230 1.250 1.230 1.250 200 +0.00(+0.00%)
Jun 25, 2008 1.170 1.250 1.110 1.250 24,675 +0.04(+3.31%)
Jun 24, 2008 1.200 1.250 1.200 1.210 800 -0.06(-4.72%)
Jun 23, 2008 1.200 1.270 1.200 1.270 2,600 +0.04(+3.25%)
Jun 20, 2008 1.230 1.230 1.230 1.230 952 -0.07(-5.39%)
Jun 19, 2008 1.250 1.300 1.200 1.300 6,500 +0.05(+4.00%)
Jun 18, 2008 1.250 1.250 1.250 1.250 100 -0.05(-3.85%)
Jun 17, 2008 1.300 1.300 1.300 1.300 100 +0.02(+1.56%)
Jun 16, 2008 1.280 1.280 1.280 1.280 100 +0.03(+2.40%)
Jun 13, 2008 1.250 1.290 1.250 1.250 400 -0.05(-3.85%)
Jun 12, 2008 1.180 1.350 1.180 1.300 13,800 +0.05(+4.00%)
Jun 11, 2008 1.200 1.250 1.200 1.250 400 +0.00(+0.00%)
Jun 10, 2008 1.170 1.250 1.170 1.250 600 +0.05(+4.17%)
Jun 09, 2008 1.200 1.220 1.170 1.200 5,520 +0.00(+0.00%)
Jun 06, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 05, 2008 1.240 1.240 1.170 1.200 4,300 -0.02(-1.64%)
Jun 04, 2008 1.220 1.250 1.170 1.220 4,340 -0.02(-1.93%)
Jun 03, 2008 1.200 1.244 1.190 1.244 2,800 -0.01(-0.48%)
Jun 02, 2008 1.250 1.250 1.240 1.250 700 +0.03(+2.46%)
May 30, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
May 29, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
May 28, 2008 1.164 1.220 1.150 1.220 500 +0.00(+0.01%)
May 27, 2008 1.200 1.220 1.160 1.220 18,051 +0.04(+3.37%)
May 26, 2008 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 23, 2008 1.180 1.180 1.180 1.180 100 -0.04(-3.26%)
May 22, 2008 1.180 1.220 1.180 1.220 2,500 +0.03(+2.51%)
May 21, 2008 1.220 1.220 1.190 1.190 3,200 +0.00(+0.00%)
May 20, 2008 1.230 1.230 1.180 1.190 3,275 -0.06(-4.42%)
May 19, 2008 1.250 1.250 1.160 1.245 17,899 -0.00(-0.40%)
May 16, 2008 1.260 1.320 1.150 1.250 36,204 -0.05(-3.85%)
May 15, 2008 1.520 1.550 1.250 1.300 87,208 -0.39(-23.08%)
May 14, 2008 1.710 1.710 1.610 1.690 5,500 -0.01(-0.59%)
May 13, 2008 1.600 1.700 1.590 1.700 10,000 +0.11(+6.92%)
May 12, 2008 1.500 1.590 1.500 1.590 1,500 +0.04(+2.58%)
May 09, 2008 1.500 1.550 1.500 1.550 2,100 +0.10(+6.82%)
May 08, 2008 1.450 1.451 1.450 1.451 1,400 +0.00(+0.07%)
May 07, 2008 1.430 1.500 1.430 1.450 12,175 +0.05(+3.57%)
May 06, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
May 05, 2008 1.430 1.430 1.400 1.400 8,325 +0.00(+0.00%)
May 02, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
May 01, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 30, 2008 1.410 1.410 1.380 1.400 3,800 -0.01(-0.71%)
Apr 29, 2008 1.430 1.430 1.410 1.410 1,200 +0.01(+0.71%)
Apr 28, 2008 1.380 1.410 1.370 1.400 7,600 -0.05(-3.44%)
Apr 25, 2008 1.400 1.450 1.400 1.450 400 -0.05(-3.34%)
Apr 24, 2008 1.400 1.500 1.400 1.500 900 +0.01(+0.67%)
Apr 23, 2008 1.490 1.490 1.490 1.490 100 +0.01(+0.67%)
Apr 22, 2008 1.430 1.480 1.430 1.480 600 +0.08(+5.72%)
Apr 21, 2008 1.360 1.400 1.360 1.400 4,500 -0.05(-3.45%)
Apr 18, 2008 1.450 1.450 1.450 1.450 900 +0.03(+2.11%)
Apr 17, 2008 1.420 1.420 1.420 1.420 100 -0.04(-2.73%)
Apr 16, 2008 1.410 1.460 1.410 1.460 3,900 +0.05(+3.55%)
Apr 15, 2008 1.310 1.410 1.300 1.410 1,599 +0.01(+0.71%)
Apr 14, 2008 1.400 1.400 1.400 1.400 500 +0.05(+3.70%)
Apr 11, 2008 1.340 1.350 1.300 1.350 28,900 +0.00(+0.00%)
Apr 10, 2008 1.380 1.400 1.300 1.350 12,200 -0.07(-4.93%)
Apr 09, 2008 1.420 1.420 1.370 1.420 4,100 +0.00(+0.00%)
Apr 08, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Apr 07, 2008 1.450 1.450 1.420 1.420 8,100 -0.03(-2.06%)
Apr 04, 2008 1.400 1.450 1.400 1.450 1,700 +0.00(+0.00%)
Apr 03, 2008 1.450 1.450 1.330 1.450 39,932 +0.00(+0.00%)
Apr 02, 2008 1.750 1.750 1.400 1.450 71,672 -0.30(-17.15%)
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.