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 24, 2012 1.000 0.9999 0.9999 0.9999 19,900 +0.02(+2.01%)
Aug 21, 2012 1.000 0.9802 0.9802 0.9802 5,300 -0.02(-1.98%)
Aug 20, 2012 0.9978 1.000 0.9978 1.000 1,500 -0.01(-0.99%)
Aug 17, 2012 1.020 1.020 1.010 1.010 400 -0.02(-1.94%)
Aug 16, 2012 0.9900 1.030 0.9600 1.030 7,299 +0.03(+3.00%)
Aug 15, 2012 1.010 1.020 1.000 1.000 4,900 +0.02(+2.04%)
Aug 14, 2012 0.9900 1.008 0.9420 0.9800 10,989 -0.02(-2.11%)
Aug 13, 2012 1.020 1.020 1.000 1.001 1,708 -0.02(-1.85%)
Aug 10, 2012 1.030 1.030 0.9999 1.020 567 -0.02(-1.92%)
Aug 09, 2012 1.040 1.040 0.9900 1.040 3,400 -0.02(-1.89%)
Aug 08, 2012 1.060 1.080 1.060 1.060 1,898 +0.04(+3.92%)
Aug 07, 2012 1.030 1.070 0.9906 1.020 4,501 +0.01(+0.99%)
Aug 06, 2012 0.9500 1.010 0.8600 1.010 3,200 +0.01(+1.00%)
Aug 03, 2012 1.010 1.010 1.000 1.000 700 -0.05(-4.76%)
Aug 02, 2012 1.110 1.120 1.000 1.050 25,668 -0.05(-4.55%)
Aug 01, 2012 1.120 1.120 1.100 1.100 2,500 +0.01(+0.92%)
Jul 31, 2012 0.9100 1.090 0.8900 1.090 2,342 +0.20(+22.47%)
Jul 30, 2012 0.9087 0.9087 0.8500 0.8900 4,106 -0.02(-2.32%)
Jul 27, 2012 0.9100 1.010 0.9100 0.9111 14,500 -0.03(-3.69%)
Jul 26, 2012 0.9500 0.9500 0.9100 0.9460 15,121 -0.02(-2.47%)
Jul 25, 2012 0.9700 1.000 0.9400 0.9700 45,581 -0.03(-3.00%)
Jul 24, 2012 1.000 1.000 1.000 1.000 1,601 +0.00(+0.01%)
Jul 23, 2012 1.040 1.040 0.9500 0.9999 95,592 -0.10(-9.10%)
Jul 19, 2012 1.100 1.100 1.100 1.100 4,000 -0.05(-4.35%)
Jul 18, 2012 1.160 1.160 1.150 1.150 945 -0.05(-4.17%)
Jul 17, 2012 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Jul 14, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 13, 2012 1.190 1.200 1.190 1.200 10,000 +0.01(+0.84%)
Jul 09, 2012 1.190 1.190 1.190 1.190 0 +0.03(+2.58%)
Jul 06, 2012 1.160 1.160 1.160 1.160 500 +0.00(+0.01%)
Jul 05, 2012 1.170 1.170 1.160 1.160 1,287 -0.04(-3.33%)
Jul 02, 2012 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 29, 2012 1.200 1.200 1.200 1.200 5,100 +0.00(+0.00%)
Jun 28, 2012 1.150 1.200 1.150 1.200 200 +0.05(+4.35%)
Jun 27, 2012 1.150 1.150 1.150 1.150 4,618 +0.01(+0.88%)
Jun 26, 2012 1.140 1.140 1.140 1.140 200 +0.00(+0.00%)
Jun 22, 2012 1.140 1.140 1.140 1.140 5,000 +0.00(+0.00%)
Jun 21, 2012 1.240 1.240 1.140 1.140 19,931 -0.12(-9.52%)
Jun 20, 2012 1.260 1.280 1.260 1.260 15,787 +0.04(+3.28%)
Jun 19, 2012 1.140 1.220 1.140 1.220 13,308 +0.07(+6.09%)
Jun 18, 2012 1.170 1.170 1.120 1.150 1,388 -0.03(-2.54%)
Jun 15, 2012 1.120 1.180 1.120 1.180 1,092 +0.06(+5.36%)
Jun 14, 2012 1.150 1.150 1.120 1.120 6,699 +0.02(+1.82%)
Jun 13, 2012 1.060 1.130 1.060 1.100 4,600 +0.05(+4.76%)
Jun 12, 2012 1.050 1.050 1.050 1.050 2,287 +0.05(+5.00%)
Jun 11, 2012 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
Jun 08, 2012 1.010 1.050 1.010 1.050 8,000 +0.04(+3.96%)
Jun 06, 2012 0.9800 1.010 1.010 1.010 3,500 +0.01(+1.00%)
Jun 05, 2012 1.020 1.030 1.000 1.000 2,386 -0.02(-1.95%)
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.