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 29, 2016 0.4799 0.4799 0.4500 0.4500 2,103 -0.02(-4.23%)
Feb 26, 2016 0.4790 0.4800 0.4590 0.4699 1,619 +0.02(+4.08%)
Feb 25, 2016 0.4503 0.4599 0.4451 0.4515 1,500 +0.01(+1.44%)
Feb 24, 2016 0.4451 0.4451 0.4451 0.4451 1,000 +0.00(+0.02%)
Feb 23, 2016 0.4500 0.4500 0.4450 0.4450 3,400 -0.00(-1.07%)
Feb 19, 2016 0.4500 0.4498 0.4498 0.4498 100 +0.01(+2.23%)
Feb 18, 2016 0.4201 0.4500 0.4201 0.4400 3,414 +0.00(+0.00%)
Feb 16, 2016 0.4600 0.4600 0.4400 0.4400 55 +0.00(+0.02%)
Feb 12, 2016 0.3800 0.4399 0.4399 0.4399 8,800 +0.04(+10.00%)
Feb 11, 2016 0.4000 0.4000 0.3999 0.3999 4,600 -0.02(-4.76%)
Feb 09, 2016 0.4200 0.4199 0.4199 0.4199 3,600 +0.02(+4.97%)
Feb 08, 2016 0.4000 0.4000 0.4000 0.4000 4,912 -0.02(-4.76%)
Feb 05, 2016 0.4194 0.4399 0.4194 0.4200 17,208 +0.01(+3.04%)
Feb 04, 2016 0.3799 0.4100 0.3799 0.4076 5,892 +0.05(+13.25%)
Feb 03, 2016 0.3399 0.3600 0.3399 0.3599 3,885 +0.02(+5.88%)
Feb 02, 2016 0.3200 0.3399 0.3200 0.3399 276 -0.00(-0.03%)
Jan 29, 2016 0.3500 0.3500 0.3400 0.3400 1 +0.01(+2.97%)
Jan 26, 2016 0.3300 0.3302 0.3302 0.3302 400 +0.00(+0.06%)
Jan 25, 2016 0.3301 0.3400 0.3300 0.3300 2,423 -0.02(-5.71%)
Jan 22, 2016 0.3250 0.3500 0.3250 0.3500 1,200 +0.01(+2.94%)
Jan 21, 2016 0.3000 0.3400 0.3000 0.3400 23,390 -0.02(-6.57%)
Jan 19, 2016 0.3600 0.3639 0.3639 0.3639 2,600 -0.04(-11.01%)
Jan 15, 2016 0.3900 0.4089 0.4089 0.4089 900 +0.03(+7.89%)
Jan 14, 2016 0.3801 0.3801 0.3591 0.3790 1,367 -0.00(-0.26%)
Jan 13, 2016 0.4000 0.4000 0.3800 0.3800 2,700 -0.00(-1.22%)
Jan 11, 2016 0.3900 0.3847 0.3847 0.3847 500 -0.03(-6.65%)
Jan 08, 2016 0.4121 0.4121 0.4121 0.4121 101 -0.04(-8.03%)
Jan 07, 2016 0.4321 0.4481 0.4320 0.4481 1,206 -0.00(-0.36%)
Jan 06, 2016 0.3702 0.4498 0.3702 0.4497 15,788 +0.08(+21.54%)
Jan 05, 2016 0.3775 0.3897 0.3700 0.3700 3,929 -0.03(-6.92%)
Jan 04, 2016 0.4200 0.4200 0.3768 0.3975 4,472 -0.00(-0.63%)
Dec 31, 2015 0.4800 0.4000 0.4000 0.4000 15,200 -0.02(-4.76%)
Dec 30, 2015 0.4200 0.4800 0.4200 0.4200 4,995 +0.02(+5.00%)
Dec 29, 2015 0.3699 0.4100 0.3602 0.4000 29,836 +0.03(+8.11%)
Dec 28, 2015 0.3702 0.3702 0.3700 0.3700 1,107 -0.02(-4.98%)
Dec 24, 2015 0.3700 0.3894 0.3894 0.3894 28,200 +0.02(+5.21%)
Dec 23, 2015 0.3601 0.3950 0.3411 0.3701 15,612 -0.00(-1.02%)
Dec 22, 2015 0.3709 0.3901 0.3701 0.3739 20,325 +0.01(+1.60%)
Dec 21, 2015 0.3300 0.3800 0.3258 0.3680 12,379 +0.02(+5.14%)
Dec 18, 2015 0.4298 0.4299 0.3500 0.3500 26,857 -0.08(-18.60%)
Dec 17, 2015 0.3900 0.4315 0.3900 0.4300 21,549 +0.05(+13.16%)
Dec 16, 2015 0.3780 0.3870 0.3220 0.3800 28,729 +0.00(+0.00%)
Dec 15, 2015 0.3710 0.3800 0.3710 0.3800 1,356 +0.01(+2.67%)
Dec 14, 2015 0.3702 0.3880 0.3701 0.3701 5,193 -0.01(-2.61%)
Dec 11, 2015 0.3702 0.3800 0.3702 0.3800 11,502 -0.02(-4.98%)
Dec 10, 2015 0.3901 0.3999 0.3900 0.3999 1,482 -0.01(-2.49%)
Dec 08, 2015 0.3900 0.4400 0.3800 0.4101 85 +0.02(+5.23%)
Dec 07, 2015 0.3890 0.3897 0.3890 0.3897 1,645 +0.01(+2.63%)
Dec 04, 2015 0.3899 0.3899 0.3701 0.3797 4,250 +0.01(+2.59%)
Dec 03, 2015 0.3800 0.3880 0.3600 0.3701 3,903 -0.02(-5.01%)
Dec 02, 2015 0.3800 0.3900 0.3624 0.3896 6,848 -0.00(-0.05%)
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.