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 30, 2013 0.8500 0.8600 0.8500 0.8600 1,300 -0.01(-1.15%)
Aug 29, 2013 0.9000 0.9000 0.8700 0.8700 15,943 -0.01(-1.14%)
Aug 28, 2013 0.8897 0.8990 0.8800 0.8800 6,625 -0.02(-2.22%)
Aug 27, 2013 0.8890 0.9000 0.8890 0.9000 3,600 +0.03(+3.45%)
Aug 26, 2013 0.8700 0.8801 0.8601 0.8700 4,800 +0.00(+0.00%)
Aug 23, 2013 0.8505 0.8700 0.8505 0.8700 10,400 +0.00(+0.00%)
Aug 22, 2013 0.8800 0.8800 0.8700 0.8700 3,774 -0.03(-3.33%)
Aug 21, 2013 0.8603 0.9031 0.8600 0.9000 4,700 +0.00(+0.00%)
Aug 20, 2013 0.8800 0.9000 0.8800 0.9000 5,109 +0.03(+3.44%)
Aug 19, 2013 0.8500 0.8800 0.8500 0.8701 12,544 -0.01(-1.14%)
Aug 16, 2013 0.8806 0.8806 0.8500 0.8801 13,762 +0.01(+1.16%)
Aug 15, 2013 0.8900 0.9000 0.8700 0.8700 32,949 +0.00(+0.00%)
Aug 14, 2013 0.9600 0.9600 0.8700 0.8700 113,997 -0.19(-17.92%)
Aug 13, 2013 1.039 1.100 1.039 1.060 27,322 +0.04(+3.92%)
Aug 12, 2013 1.020 1.040 1.000 1.020 8,744 -0.02(-1.92%)
Aug 09, 2013 1.000 1.040 0.9950 1.040 14,852 +0.03(+2.97%)
Aug 08, 2013 1.000 1.010 1.000 1.010 7,280 +0.01(+1.00%)
Aug 07, 2013 0.9876 1.100 0.9876 1.000 24,045 +0.02(+1.52%)
Aug 06, 2013 1.000 1.025 0.9850 0.9850 9,700 -0.01(-0.51%)
Aug 02, 2013 1.000 0.9900 0.9900 0.9900 18,400 -0.01(-0.99%)
Aug 01, 2013 1.000 1.000 0.9990 0.9999 8,250 +0.00(+0.00%)
Jul 31, 2013 0.9500 1.060 0.9200 0.9999 34,912 +0.05(+5.25%)
Jul 30, 2013 0.9700 0.9990 0.9500 0.9500 17,258 -0.02(-2.06%)
Jul 29, 2013 0.9900 0.9900 0.9700 0.9700 334 -0.04(-3.96%)
Jul 26, 2013 1.020 1.020 1.010 1.010 884 +0.02(+2.02%)
Jul 24, 2013 1.140 0.9900 0.9900 0.9900 22,800 -0.11(-9.87%)
Jul 23, 2013 1.010 1.100 1.010 1.098 4,694 +0.10(+9.84%)
Jul 22, 2013 0.9750 1.000 0.9701 1.000 6,630 +0.03(+2.56%)
Jul 19, 2013 0.9950 0.9950 0.9750 0.9750 1,769 +0.00(+0.00%)
Jul 17, 2013 0.9750 0.9750 0.9750 0.9750 0 -0.02(-1.52%)
Jul 16, 2013 1.030 1.030 0.9736 0.9900 11,263 -0.01(-1.00%)
Jul 15, 2013 0.9700 1.000 0.9700 1.000 1,341 +0.01(+1.01%)
Jul 12, 2013 1.029 1.029 0.9702 0.9900 15,145 +0.01(+0.82%)
Jul 11, 2013 0.9700 0.9820 0.9700 0.9819 2,160 -0.00(-0.01%)
Jul 10, 2013 0.9800 0.9820 0.9700 0.9820 1,000 -0.02(-1.80%)
Jul 09, 2013 1.000 1.000 1.000 1.000 200 -0.02(-1.95%)
Jul 02, 2013 1.020 1.020 1.020 1.020 0 -0.00(-0.01%)
Jul 01, 2013 1.150 1.150 1.020 1.020 4,063 -0.05(-4.67%)
Jun 26, 2013 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jun 21, 2013 1.070 1.070 1.070 1.070 0 +0.06(+5.94%)
Jun 19, 2013 1.010 1.010 1.010 1.010 0 -0.02(-1.85%)
Jun 18, 2013 1.000 1.050 1.000 1.029 24,500 +0.01(+0.98%)
Jun 17, 2013 1.030 1.030 1.000 1.019 19,300 -0.03(-2.95%)
Jun 10, 2013 1.050 1.050 1.050 1.050 0 +0.02(+1.94%)
Jun 07, 2013 1.050 1.060 1.030 1.030 2,200 -0.02(-1.90%)
Jun 06, 2013 1.050 1.050 1.050 1.050 200 +0.01(+0.96%)
Jun 05, 2013 1.040 1.040 1.040 1.040 1,000 -0.01(-0.95%)
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.