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 (%)
Apr 30, 2010 1.200 1.200 1.110 1.150 16,343 -0.08(-6.50%)
Apr 29, 2010 1.200 1.300 1.100 1.230 83,127 +0.14(+12.84%)
Apr 28, 2010 1.060 1.090 1.040 1.090 13,800 +0.01(+0.93%)
Apr 27, 2010 1.030 1.080 1.030 1.080 13,688 +0.00(+0.00%)
Apr 26, 2010 1.200 1.200 1.040 1.080 10,950 +0.04(+3.85%)
Apr 23, 2010 1.040 1.040 1.040 1.040 1,000 +0.00(+0.01%)
Apr 22, 2010 1.020 1.040 1.000 1.040 9,620 -0.00(-0.01%)
Apr 21, 2010 1.020 1.040 1.010 1.040 11,450 -0.02(-1.89%)
Apr 20, 2010 1.010 1.060 1.010 1.060 10,449 -0.02(-1.84%)
Apr 19, 2010 1.090 1.100 1.010 1.080 5,600 +0.03(+2.85%)
Apr 16, 2010 1.090 1.090 1.010 1.050 20,845 -0.01(-0.94%)
Apr 15, 2010 1.050 1.080 1.030 1.060 7,400 -0.02(-1.85%)
Apr 14, 2010 1.060 1.080 1.030 1.080 1,500 +0.01(+0.93%)
Apr 13, 2010 1.060 1.130 1.060 1.070 4,450 +0.00(+0.00%)
Apr 12, 2010 1.020 1.070 1.010 1.070 5,300 -0.01(-0.93%)
Apr 09, 2010 1.090 1.090 1.010 1.080 17,049 -0.01(-0.92%)
Apr 08, 2010 1.090 1.090 1.090 1.090 200 +0.00(+0.00%)
Apr 07, 2010 1.090 1.090 1.090 1.090 1,200 +0.00(+0.00%)
Apr 06, 2010 1.090 1.090 1.090 1.090 2,190 +0.00(+0.00%)
Apr 05, 2010 1.080 1.090 1.080 1.090 1,700 +0.01(+0.93%)
Apr 01, 2010 1.190 1.080 1.080 1.080 12,400 +0.02(+1.88%)
Mar 31, 2010 1.070 1.090 1.050 1.060 4,038 -0.04(-3.62%)
Mar 30, 2010 1.080 1.100 1.050 1.100 8,450 -0.01(-0.91%)
Mar 29, 2010 1.060 1.120 1.020 1.110 9,679 +0.07(+6.72%)
Mar 26, 2010 1.100 1.130 1.010 1.040 7,149 -0.01(-0.94%)
Mar 25, 2010 1.100 1.100 1.000 1.050 28,703 -0.07(-6.25%)
Mar 24, 2010 1.150 1.160 1.100 1.120 16,049 -0.03(-2.61%)
Mar 23, 2010 1.150 1.160 1.140 1.150 5,974 +0.02(+1.77%)
Mar 22, 2010 1.070 1.130 1.030 1.130 19,194 +0.01(+0.90%)
Mar 18, 2010 1.120 1.120 1.120 1.120 0 -0.03(-2.62%)
Mar 17, 2010 1.100 1.150 1.080 1.150 7,000 +0.08(+7.48%)
Mar 16, 2010 1.090 1.090 1.070 1.070 4,200 -0.03(-2.73%)
Mar 15, 2010 1.100 1.140 1.100 1.100 8,845 +0.00(+0.00%)
Mar 12, 2010 1.100 1.150 1.050 1.100 6,950 +0.00(+0.00%)
Mar 11, 2010 1.080 1.100 1.050 1.100 4,000 +0.02(+1.85%)
Mar 10, 2010 1.080 1.080 1.050 1.080 11,100 -0.01(-0.92%)
Mar 09, 2010 1.080 1.090 1.070 1.090 5,413 +0.01(+0.93%)
Mar 08, 2010 1.070 1.080 1.010 1.080 15,097 +0.03(+2.86%)
Mar 05, 2010 1.050 1.050 1.050 1.050 400 +0.00(+0.00%)
Mar 04, 2010 0.9800 1.050 0.9800 1.050 4,952 +0.02(+1.94%)
Mar 03, 2010 1.020 1.030 1.020 1.030 3,300 +0.01(+0.98%)
Mar 01, 2010 1.030 1.020 1.020 1.020 13,500 -0.03(-2.86%)
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%)
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.