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 (%)
Feb 26, 2010 1.010 1.050 1.000 1.050 9,552 -0.02(-1.87%)
Feb 25, 2010 1.040 1.090 1.010 1.070 6,011 -0.02(-1.83%)
Feb 24, 2010 1.090 1.090 1.090 1.090 100 +0.00(+0.00%)
Feb 23, 2010 1.090 1.100 1.090 1.090 399 -0.01(-0.91%)
Feb 22, 2010 1.010 1.109 1.010 1.100 1,100 +0.04(+3.77%)
Feb 19, 2010 1.020 1.060 1.010 1.060 2,600 +0.01(+0.94%)
Feb 18, 2010 1.050 1.050 1.050 1.050 100 -0.04(-4.10%)
Feb 17, 2010 1.080 1.095 1.050 1.095 1,150 -0.02(-1.35%)
Feb 16, 2010 1.100 1.112 1.100 1.110 8,082 +0.03(+2.78%)
Feb 12, 2010 1.050 1.080 1.080 1.080 400 -0.02(-1.82%)
Feb 11, 2010 1.100 1.200 1.100 1.100 300 +0.04(+3.77%)
Feb 10, 2010 1.020 1.060 1.020 1.060 1,500 +0.00(+0.00%)
Feb 08, 2010 1.030 1.060 1.060 1.060 500 +0.01(+0.95%)
Feb 05, 2010 1.008 1.050 1.008 1.050 2,299 +0.00(+0.00%)
Feb 04, 2010 1.030 1.240 0.9300 1.050 28,967 -0.02(-1.87%)
Feb 02, 2010 1.060 1.070 1.070 1.070 3,500 -0.02(-1.92%)
Feb 01, 2010 0.9100 1.160 0.9100 1.091 29,498 +0.03(+2.92%)
Jan 29, 2010 1.090 1.090 1.000 1.060 18,900 +0.01(+0.95%)
Jan 28, 2010 1.040 1.050 1.000 1.050 7,300 -0.04(-3.67%)
Jan 27, 2010 1.040 1.090 0.9700 1.090 12,480 +0.00(+0.00%)
Jan 26, 2010 1.130 1.130 1.000 1.090 19,700 -0.04(-3.20%)
Jan 25, 2010 1.160 1.160 1.040 1.126 4,225 -0.03(-2.93%)
Jan 21, 2010 1.220 1.160 1.160 1.160 3,500 +0.06(+5.45%)
Jan 20, 2010 1.100 1.100 1.100 1.100 1,650 +0.00(+0.00%)
Jan 19, 2010 1.180 1.180 1.080 1.100 3,702 -0.03(-2.57%)
Jan 15, 2010 1.100 1.129 1.129 1.129 2,400 -0.02(-1.83%)
Jan 14, 2010 1.100 1.150 1.100 1.150 2,950 +0.03(+2.68%)
Jan 13, 2010 1.090 1.120 1.090 1.120 1,400 -0.01(-1.32%)
Jan 12, 2010 1.110 1.140 1.097 1.135 7,200 -0.02(-1.31%)
Jan 11, 2010 1.150 1.150 1.150 1.150 700 +0.00(+0.01%)
Jan 07, 2010 1.200 1.150 1.150 1.150 2,400 +0.01(+0.88%)
Jan 06, 2010 1.120 1.190 1.120 1.140 1,900 -0.05(-4.20%)
Jan 05, 2010 1.200 1.200 1.110 1.190 3,000 +0.05(+4.39%)
Dec 31, 2009 1.140 1.140 1.140 1.140 0 +0.04(+3.64%)
Dec 30, 2009 1.130 1.130 1.060 1.100 1,750 -0.08(-6.78%)
Dec 29, 2009 1.130 1.180 1.000 1.180 16,512 +0.05(+4.42%)
Dec 28, 2009 1.180 1.200 1.100 1.130 15,801 -0.01(-0.88%)
Dec 24, 2009 1.140 1.140 1.140 1.140 5,300 +0.02(+1.79%)
Dec 23, 2009 1.170 1.190 1.120 1.120 16,598 -0.03(-2.61%)
Dec 22, 2009 1.100 1.250 1.100 1.150 15,370 +0.07(+6.48%)
Dec 21, 2009 1.050 1.080 1.020 1.080 11,176 +0.03(+2.86%)
Dec 18, 2009 1.010 1.050 1.010 1.050 3,300 +0.02(+1.94%)
Dec 17, 2009 0.9700 1.030 0.9700 1.030 3,200 +0.04(+4.04%)
Dec 16, 2009 1.020 1.020 0.9900 0.9900 14,500 -0.03(-2.94%)
Dec 15, 2009 0.9700 1.020 0.9700 1.020 14,620 +0.01(+0.99%)
Dec 14, 2009 1.000 1.010 0.9700 1.010 6,700 +0.01(+1.00%)
Dec 11, 2009 1.020 1.020 0.9900 1.000 7,000 -0.02(-1.77%)
Dec 10, 2009 1.000 1.020 0.9800 1.018 9,162 -0.02(-2.12%)
Dec 09, 2009 1.010 1.040 1.000 1.040 12,692 -0.01(-0.94%)
Dec 08, 2009 1.000 1.050 1.000 1.050 11,400 +0.05(+4.99%)
Dec 07, 2009 1.000 1.000 0.9901 1.000 8,459 -0.04(-3.85%)
Dec 04, 2009 1.040 1.040 1.000 1.040 8,950 +0.00(+0.00%)
Dec 03, 2009 1.000 1.040 0.9890 1.040 18,780 -0.01(-0.95%)
Dec 02, 2009 1.000 1.100 1.000 1.050 10,800 +0.06(+6.06%)
Dec 01, 2009 1.040 1.040 0.9700 0.9900 6,716 -0.05(-4.81%)
Nov 30, 2009 0.9600 1.040 0.9600 1.040 7,999 +0.05(+5.05%)
Nov 27, 2009 0.9700 0.9900 0.9700 0.9900 375 -0.02(-1.98%)
Nov 25, 2009 1.020 1.020 1.010 1.010 1,700 +0.00(+0.00%)
Nov 24, 2009 0.9700 1.020 0.9500 1.010 14,399 +0.07(+7.45%)
Nov 23, 2009 0.9500 0.9500 0.9300 0.9400 23,675 -0.01(-1.05%)
Nov 20, 2009 0.9800 0.9900 0.9400 0.9500 14,241 -0.01(-1.04%)
Nov 19, 2009 0.9500 0.9700 0.9400 0.9600 20,400 +0.00(+0.00%)
Nov 18, 2009 1.000 1.020 0.9400 0.9600 39,420 -0.01(-1.03%)
Nov 17, 2009 0.9700 0.9700 0.9499 0.9700 19,197 -0.02(-2.02%)
Nov 16, 2009 0.9500 0.9980 0.9500 0.9900 10,676 -0.01(-1.00%)
Nov 13, 2009 0.9800 1.000 0.9711 1.000 1,800 -0.01(-0.99%)
Nov 12, 2009 1.050 1.050 0.9700 1.010 26,290 -0.01(-0.98%)
Nov 11, 2009 1.100 1.100 0.9699 1.020 162,160 -0.23(-18.40%)
Nov 10, 2009 1.180 1.250 1.170 1.250 10,515 +0.02(+1.63%)
Nov 09, 2009 1.200 1.230 1.200 1.230 9,926 +0.03(+2.50%)
Nov 06, 2009 1.220 1.220 1.180 1.200 2,825 +0.00(+0.00%)
Nov 05, 2009 1.180 1.200 1.180 1.200 2,400 +0.02(+1.69%)
Nov 04, 2009 1.180 1.180 1.180 1.180 1,300 +0.01(+0.85%)
Nov 03, 2009 1.170 1.172 1.170 1.170 4,400 +0.00(+0.00%)
Nov 02, 2009 1.140 1.180 1.140 1.170 3,043 +0.03(+2.63%)
Oct 30, 2009 1.140 1.160 1.140 1.140 1,307 -0.02(-1.72%)
Oct 29, 2009 1.160 1.180 1.150 1.160 10,307 +0.01(+0.86%)
Oct 28, 2009 1.200 1.200 1.130 1.150 27,521 -0.05(-4.16%)
Oct 27, 2009 1.190 1.220 1.170 1.200 13,782 -0.05(-4.00%)
Oct 23, 2009 1.250 1.250 1.250 1.250 0 -0.00(-0.01%)
Oct 22, 2009 1.170 1.270 1.170 1.250 6,950 +0.05(+4.18%)
Oct 20, 2009 1.200 1.200 1.200 1.200 0 +0.01(+0.84%)
Oct 19, 2009 1.180 1.190 1.180 1.190 8,200 +0.00(+0.00%)
Oct 16, 2009 1.250 1.260 1.130 1.190 13,700 -0.03(-2.46%)
Oct 15, 2009 1.180 1.300 1.170 1.220 4,545 -0.01(-0.49%)
Oct 14, 2009 1.080 1.250 1.080 1.226 9,881 +0.06(+4.78%)
Oct 13, 2009 1.190 1.190 1.160 1.170 14,743 -0.04(-3.30%)
Oct 12, 2009 1.190 1.210 1.190 1.210 1,300 +0.02(+2.02%)
Oct 09, 2009 1.140 1.210 1.000 1.186 35,110 -0.03(-2.63%)
Oct 08, 2009 1.250 1.280 1.218 1.218 3,148 +0.01(+0.66%)
Oct 07, 2009 1.190 1.210 1.180 1.210 8,685 +0.01(+0.83%)
Oct 06, 2009 1.180 1.229 1.178 1.200 24,871 +0.02(+1.69%)
Oct 05, 2009 1.200 1.200 1.180 1.180 4,706 -0.02(-1.67%)
Oct 02, 2009 1.160 1.200 1.160 1.200 400 -0.02(-1.64%)
Sep 30, 2009 1.220 1.220 1.220 1.220 0 +0.05(+4.27%)
Sep 29, 2009 1.160 1.180 1.150 1.170 4,300 -0.01(-0.85%)
Sep 28, 2009 1.150 1.290 1.150 1.180 11,766 +0.00(+0.00%)
Sep 25, 2009 1.180 1.180 1.160 1.180 4,600 +0.00(+0.00%)
Sep 24, 2009 1.180 1.180 1.180 1.180 100 +0.03(+2.61%)
Sep 23, 2009 1.150 1.170 1.130 1.150 7,877 -0.03(-2.46%)
Sep 22, 2009 1.120 1.180 1.120 1.179 4,320 -0.01(-0.92%)
Sep 21, 2009 1.160 1.190 1.130 1.190 23,354 -0.01(-0.83%)
Sep 18, 2009 1.260 1.260 1.150 1.200 2,832 +0.01(+0.84%)
Sep 17, 2009 1.140 1.280 1.140 1.190 14,210 -0.01(-0.83%)
Sep 16, 2009 1.180 1.200 1.150 1.200 12,816 +0.03(+2.56%)
Sep 15, 2009 1.200 1.200 1.120 1.170 4,100 +0.00(+0.00%)
Sep 14, 2009 1.140 1.200 1.140 1.170 7,697 -0.03(-2.50%)
Sep 11, 2009 1.200 1.200 1.170 1.200 1,635 -0.02(-1.64%)
Sep 10, 2009 1.210 1.280 1.196 1.220 7,750 +0.02(+1.67%)
Sep 09, 2009 1.170 1.200 1.140 1.200 5,346 +0.04(+3.45%)
Sep 08, 2009 1.190 1.190 1.140 1.160 21,327 -0.08(-6.53%)
Sep 04, 2009 1.200 1.241 1.200 1.241 2,500 +0.01(+0.89%)
Sep 03, 2009 1.190 1.230 1.190 1.230 2,300 +0.04(+3.36%)
Sep 02, 2009 1.330 1.330 1.150 1.190 16,370 +0.02(+1.71%)
Sep 01, 2009 1.200 1.200 1.170 1.170 8,581 -0.07(-5.65%)
Aug 31, 2009 1.190 1.240 1.190 1.240 713 -0.01(-0.80%)
Aug 28, 2009 1.200 1.290 1.190 1.250 9,500 +0.00(+0.00%)
Aug 27, 2009 1.200 1.250 1.200 1.250 850 +0.00(+0.00%)
Aug 26, 2009 1.190 1.250 1.190 1.250 2,875 +0.01(+0.81%)
Aug 25, 2009 1.200 1.240 1.190 1.240 36,850 +0.00(+0.00%)
Aug 24, 2009 1.230 1.260 1.200 1.240 21,500 -0.04(-3.13%)
Aug 21, 2009 1.270 1.290 1.210 1.280 11,600 +0.04(+3.23%)
Aug 20, 2009 1.290 1.300 1.220 1.240 16,542 -0.01(-0.80%)
Aug 18, 2009 1.250 1.250 1.250 1.250 1,300 -0.01(-0.79%)
Aug 17, 2009 1.290 1.290 1.248 1.260 8,498 -0.02(-1.56%)
Aug 14, 2009 1.230 1.280 1.230 1.280 2,275 +0.05(+4.07%)
Aug 13, 2009 1.250 1.280 1.230 1.230 15,500 -0.03(-2.38%)
Aug 12, 2009 1.210 1.270 1.200 1.260 23,083 +0.01(+1.09%)
Aug 11, 2009 1.230 1.250 1.120 1.246 42,297 +0.04(+3.01%)
Aug 10, 2009 1.310 1.350 1.210 1.210 59,571 -0.10(-7.63%)
Aug 07, 2009 1.490 1.490 1.310 1.310 20,389 -0.07(-5.07%)
Aug 06, 2009 1.720 1.720 1.250 1.380 268,854 -0.67(-32.68%)
Aug 05, 2009 2.000 2.100 2.000 2.050 55,100 +0.06(+3.02%)
Aug 04, 2009 1.980 2.000 1.930 1.990 70,244 +0.06(+3.22%)
Aug 03, 2009 1.910 2.000 1.860 1.928 75,195 +0.03(+1.47%)
Jul 31, 2009 1.780 1.900 1.750 1.900 59,597 +0.12(+6.74%)
Jul 30, 2009 1.700 1.780 1.700 1.780 26,864 +0.10(+5.95%)
Jul 29, 2009 1.680 1.700 1.650 1.680 18,510 +0.00(+0.01%)
Jul 28, 2009 1.600 1.700 1.600 1.680 41,926 +0.08(+5.00%)
Jul 27, 2009 1.560 1.600 1.560 1.600 8,409 +0.02(+1.27%)
Jul 24, 2009 1.600 1.600 1.580 1.580 990 -0.07(-4.24%)
Jul 23, 2009 1.590 1.670 1.560 1.650 62,918 +0.13(+8.55%)
Jul 22, 2009 1.430 1.520 1.400 1.520 63,125 +0.14(+10.14%)
Jul 21, 2009 1.400 1.500 1.380 1.380 7,000 -0.02(-1.43%)
Jul 20, 2009 1.400 1.400 1.350 1.400 5,799 +0.00(+0.00%)
Jul 17, 2009 1.400 1.410 1.370 1.400 8,598 +0.00(+0.00%)
Jul 16, 2009 1.490 1.490 1.350 1.400 30,482 +0.04(+2.94%)
Jul 15, 2009 1.350 1.390 1.350 1.360 8,398 +0.00(+0.00%)
Jul 13, 2009 1.360 1.360 1.360 1.360 500 +0.01(+0.74%)
Jul 10, 2009 1.350 1.350 1.350 1.350 100 +0.00(+0.01%)
Jul 09, 2009 1.350 1.350 1.350 1.350 5,500 -0.05(-3.58%)
Jul 08, 2009 1.640 1.640 1.400 1.400 2,200 -0.09(-6.04%)
Jul 07, 2009 1.390 1.490 1.380 1.490 1,700 +0.23(+18.25%)
Jul 06, 2009 1.440 1.440 1.260 1.260 4,292 -0.10(-7.35%)
Jul 02, 2009 1.390 1.390 1.360 1.360 9,091 -0.07(-4.90%)
Jul 01, 2009 1.240 1.500 0.0100 1.430 18,600 +0.04(+2.88%)
Jun 29, 2009 1.390 1.390 1.390 1.390 2,500 +0.00(+0.00%)
Jun 25, 2009 1.390 1.390 1.390 1.390 0 -0.01(-0.71%)
Jun 24, 2009 1.420 1.420 1.350 1.400 24,478 -0.02(-1.41%)
Jun 23, 2009 1.270 1.420 1.270 1.420 10,351 +0.02(+1.43%)
Jun 22, 2009 1.450 1.450 1.400 1.400 11,400 -0.09(-6.04%)
Jun 19, 2009 1.460 1.500 1.460 1.490 1,200 +0.09(+6.43%)
Jun 18, 2009 1.437 1.480 1.400 1.400 16,329 +0.00(+0.00%)
Jun 17, 2009 1.420 1.420 1.320 1.400 46,100 -0.05(-3.45%)
Jun 16, 2009 1.500 1.550 1.400 1.450 34,720 +0.00(+0.00%)
Jun 15, 2009 1.550 1.550 1.450 1.450 83,426 -0.17(-10.49%)
Jun 12, 2009 1.610 1.670 1.550 1.620 7,200 +0.01(+0.62%)
Jun 11, 2009 1.560 1.610 1.560 1.610 6,170 -0.04(-2.42%)
Jun 10, 2009 1.650 1.650 1.600 1.650 3,000 +0.08(+5.09%)
Jun 09, 2009 1.600 1.600 1.570 1.570 4,400 -0.03(-1.87%)
Jun 08, 2009 1.560 1.600 1.560 1.600 700 +0.03(+1.91%)
Jun 05, 2009 1.580 1.600 1.460 1.570 22,175 -0.03(-1.88%)
Jun 04, 2009 1.600 1.600 1.600 1.600 3,800 +0.05(+3.23%)
Jun 03, 2009 1.600 1.600 1.540 1.550 5,900 -0.05(-3.13%)
Jun 02, 2009 1.500 1.600 1.500 1.600 7,526 +0.05(+3.23%)
Jun 01, 2009 1.430 1.550 1.430 1.550 36,723 +0.02(+1.31%)
May 29, 2009 1.440 1.550 1.440 1.530 14,131 +0.05(+3.38%)
May 28, 2009 1.470 1.540 1.280 1.480 47,673 -0.01(-0.67%)
May 27, 2009 1.520 1.580 1.350 1.490 48,014 -0.19(-11.31%)
May 26, 2009 1.630 1.680 1.630 1.680 9,955 +0.00(+0.00%)
May 22, 2009 1.670 1.700 1.670 1.680 11,890 +0.01(+0.51%)
May 21, 2009 1.650 1.680 1.650 1.671 4,726 -0.01(-0.51%)
May 20, 2009 1.800 1.800 1.680 1.680 21,959 -0.05(-2.89%)
May 19, 2009 1.650 1.800 1.600 1.730 28,473 +0.07(+4.22%)
May 18, 2009 1.710 1.780 1.660 1.660 33,728 +0.10(+6.41%)
May 15, 2009 1.800 1.800 1.450 1.560 36,511 -0.13(-7.69%)
May 14, 2009 1.630 1.810 1.610 1.690 89,144 +0.27(+19.01%)
May 13, 2009 1.370 1.420 1.370 1.420 4,100 +0.10(+7.58%)
May 12, 2009 1.320 1.320 1.320 1.320 1,150 -0.07(-5.04%)
May 11, 2009 1.230 1.400 1.230 1.390 13,527 +0.04(+2.96%)
May 08, 2009 1.250 1.350 1.250 1.350 10,700 +0.15(+12.50%)
May 07, 2009 1.250 1.250 1.150 1.200 13,800 -0.01(-0.83%)
May 06, 2009 1.210 1.210 1.210 1.210 1,280 -0.04(-3.20%)
May 05, 2009 1.250 1.250 1.065 1.250 5,780 -0.05(-3.85%)
May 04, 2009 1.200 1.300 1.200 1.300 16,957 -0.01(-0.76%)
May 01, 2009 1.330 1.350 1.310 1.310 9,299 -0.01(-0.52%)
Apr 30, 2009 1.300 1.400 1.300 1.317 6,600 +0.02(+1.29%)
Apr 29, 2009 1.100 1.400 1.100 1.300 27,100 +0.17(+15.25%)
Apr 28, 2009 1.100 1.200 1.100 1.128 6,900 +0.08(+7.43%)
Apr 27, 2009 1.050 1.050 1.050 1.050 2,802 +0.05(+5.00%)
Apr 24, 2009 0.8500 1.000 0.8500 1.000 1,600 +0.04(+4.17%)
Apr 23, 2009 0.9600 0.9600 0.9600 0.9600 300 +0.01(+1.05%)
Apr 22, 2009 1.000 1.000 0.9500 0.9500 200 +0.00(+0.00%)
Apr 21, 2009 0.9000 0.9500 0.9000 0.9500 1,200 +0.10(+11.76%)
Apr 20, 2009 0.9000 0.9050 0.8500 0.8500 7,200 +0.00(+0.00%)
Apr 17, 2009 0.8500 0.8500 0.8500 0.8500 100 -0.05(-5.56%)
Apr 16, 2009 0.9000 0.9000 0.9000 0.9000 300 -0.05(-5.26%)
Apr 13, 2009 0.9000 0.9500 0.9500 0.9500 2,000 +0.05(+5.56%)
Apr 07, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Apr 06, 2009 0.9000 0.9000 0.8600 0.8600 1,600 -0.04(-4.44%)
Apr 02, 2009 0.8500 0.9000 0.9000 0.9000 3,900 -0.01(-1.10%)
Mar 31, 2009 0.9100 0.9100 0.9100 0.9100 200 +0.01(+1.11%)
Mar 26, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.04(+4.65%)
Mar 23, 2009 0.9000 0.8600 0.8600 0.8600 0 -0.09(-9.47%)
Mar 20, 2009 0.9300 0.9500 0.9300 0.9500 1,700 -0.03(-3.06%)
Mar 13, 2009 0.9800 0.9800 0.9800 0.9800 0 +0.05(+5.38%)
Mar 12, 2009 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Mar 11, 2009 0.9500 0.9500 0.9300 0.9300 5,100 -0.02(-2.11%)
Mar 10, 2009 1.050 1.050 0.9500 0.9500 900 -0.05(-5.00%)
Mar 09, 2009 0.9500 1.010 0.9500 1.000 8,779 -0.05(-4.76%)
Mar 06, 2009 1.100 1.100 1.050 1.050 0 -0.05(-4.55%)
Mar 05, 2009 0.9600 1.130 0.9600 1.100 10,600 +0.17(+18.28%)
Mar 04, 2009 0.9300 0.9300 0.9300 0.9300 0 -0.05(-5.10%)
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.