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 (%)
Dec 31, 2014 2.730 2.690 2.690 2.690 260,900 +0.00(+0.00%)
Dec 30, 2014 2.610 2.780 2.610 2.690 286,852 +0.14(+5.49%)
Dec 29, 2014 2.400 2.730 2.400 2.550 328,346 +0.14(+5.81%)
Dec 26, 2014 2.370 2.450 2.340 2.410 140,078 +0.05(+2.12%)
Dec 24, 2014 2.300 2.360 2.360 2.360 100,500 +0.06(+2.61%)
Dec 23, 2014 2.300 2.350 2.230 2.300 84,759 +0.00(+0.00%)
Dec 22, 2014 2.530 2.530 2.260 2.300 214,459 -0.21(-8.37%)
Dec 19, 2014 2.470 2.550 2.400 2.510 100,495 +0.07(+2.87%)
Dec 18, 2014 2.250 2.630 2.200 2.440 589,607 +0.18(+7.96%)
Dec 17, 2014 2.440 2.440 2.200 2.260 254,754 -0.10(-4.24%)
Dec 16, 2014 2.480 2.490 2.360 2.360 123,491 +0.02(+0.85%)
Dec 15, 2014 2.270 2.580 2.160 2.340 647,454 +0.06(+2.63%)
Dec 12, 2014 2.360 2.360 2.221 2.280 158,823 -0.02(-0.87%)
Dec 11, 2014 2.290 2.380 2.200 2.300 130,009 +0.00(+0.00%)
Dec 10, 2014 2.390 2.440 2.130 2.300 115,413 -0.14(-5.74%)
Dec 09, 2014 2.350 2.510 2.270 2.440 171,559 +0.05(+2.09%)
Dec 08, 2014 2.300 2.600 2.240 2.390 334,434 +0.06(+2.58%)
Dec 05, 2014 2.290 2.360 2.220 2.330 153,061 +0.08(+3.56%)
Dec 04, 2014 2.170 2.450 2.150 2.250 364,742 +0.06(+2.74%)
Dec 03, 2014 2.340 2.340 2.050 2.190 159,311 -0.10(-4.28%)
Dec 02, 2014 2.160 2.310 2.090 2.288 298,577 +0.10(+4.47%)
Dec 01, 2014 2.660 2.750 1.950 2.190 1,045,589 -0.47(-17.67%)
Nov 28, 2014 2.680 2.800 2.570 2.660 360,159 +0.04(+1.53%)
Nov 26, 2014 2.500 2.620 2.620 2.620 954,600 +0.12(+4.80%)
Nov 25, 2014 2.270 2.750 2.180 2.500 2,077,412 +0.28(+12.61%)
Nov 24, 2014 2.140 2.270 2.090 2.220 403,743 +0.14(+6.73%)
Nov 21, 2014 2.080 2.240 1.960 2.080 323,693 -0.02(-1.19%)
Nov 20, 2014 2.150 2.170 1.950 2.105 316,539 -0.02(-0.71%)
Nov 19, 2014 2.180 2.330 1.860 2.120 1,104,485 -0.08(-3.64%)
Nov 18, 2014 1.620 2.430 1.620 2.200 4,295,018 +0.54(+32.53%)
Nov 17, 2014 1.760 1.760 1.600 1.660 294,165 -0.11(-6.21%)
Nov 14, 2014 1.650 1.930 1.540 1.770 2,220,376 +0.47(+36.15%)
Nov 13, 2014 1.245 1.310 1.245 1.300 23,701 +0.01(+0.78%)
Nov 12, 2014 1.319 1.320 1.200 1.290 27,783 -0.01(-1.13%)
Nov 11, 2014 1.310 1.340 1.250 1.305 48,236 +0.02(+1.94%)
Nov 10, 2014 1.300 1.320 1.250 1.280 53,157 -0.02(-1.55%)
Nov 07, 2014 1.320 1.320 1.200 1.300 54,264 -0.02(-1.52%)
Nov 06, 2014 1.040 1.340 1.000 1.320 60,134 +0.03(+2.33%)
Nov 05, 2014 1.090 1.500 1.050 1.290 358,591 +0.18(+16.22%)
Nov 04, 2014 1.070 1.120 1.010 1.110 29,253 +0.00(+0.00%)
Nov 03, 2014 1.082 1.130 1.000 1.110 49,305 +0.06(+5.71%)
Oct 31, 2014 1.100 1.100 1.010 1.050 16,922 -0.04(-3.67%)
Oct 30, 2014 1.060 1.100 1.020 1.090 33,820 +0.01(+0.93%)
Oct 29, 2014 1.080 1.130 1.060 1.080 14,020 -0.05(-4.42%)
Oct 28, 2014 1.100 1.130 1.070 1.130 19,583 -0.01(-0.88%)
Oct 27, 2014 1.140 1.130 1.140 1.140 14,400 +0.01(+0.88%)
Oct 24, 2014 1.111 1.150 1.111 1.130 1,800 -0.01(-0.87%)
Oct 23, 2014 1.140 1.140 1.140 1.140 100 +0.02(+2.23%)
Oct 22, 2014 1.140 1.140 1.090 1.115 700 -0.03(-2.28%)
Oct 21, 2014 1.140 1.170 1.100 1.141 30,600 +0.01(+0.97%)
Oct 20, 2014 1.140 1.150 1.120 1.130 22,600 +0.01(+0.89%)
Oct 17, 2014 1.120 1.160 1.110 1.120 29,015 +0.02(+1.82%)
Oct 16, 2014 1.100 1.130 1.050 1.100 21,274 +0.05(+4.29%)
Oct 15, 2014 1.080 1.100 1.030 1.055 36,953 -0.05(-4.12%)
Oct 14, 2014 1.160 1.160 1.080 1.100 18,321 +0.00(+0.01%)
Oct 13, 2014 1.150 1.170 1.080 1.100 67,475 -0.06(-5.17%)
Oct 10, 2014 1.180 1.210 1.150 1.160 54,352 -0.01(-0.85%)
Oct 09, 2014 1.180 1.200 1.160 1.170 51,036 -0.04(-3.31%)
Oct 08, 2014 1.180 1.250 1.170 1.210 22,081 +0.00(+0.00%)
Oct 07, 2014 1.210 1.250 1.210 1.210 15,827 -0.01(-0.82%)
Oct 06, 2014 1.260 1.290 1.220 1.220 66,950 -0.05(-3.93%)
Oct 03, 2014 1.300 1.300 1.250 1.270 7,390 +0.02(+1.59%)
Oct 02, 2014 1.270 1.271 1.240 1.250 28,953 -0.01(-0.79%)
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.