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, 2003 1.810 1.810 1.650 1.660 5,900 -0.14(-7.78%)
Apr 29, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 28, 2003 1.980 1.980 1.800 1.800 5,000 -0.16(-8.16%)
Apr 25, 2003 1.970 1.970 1.960 1.960 3,600 -0.03(-1.51%)
Apr 24, 2003 1.850 2.090 1.850 1.990 24,600 +0.19(+10.56%)
Apr 23, 2003 1.750 1.900 1.750 1.800 4,200 +0.10(+5.88%)
Apr 21, 2003 1.750 1.750 1.700 1.700 1,200 -0.04(-2.30%)
Apr 17, 2003 1.650 1.740 1.650 1.740 3,900 +0.05(+2.96%)
Apr 16, 2003 1.640 1.690 1.640 1.690 3,100 +0.08(+4.97%)
Apr 15, 2003 1.560 1.610 1.500 1.610 13,700 +0.01(+0.63%)
Apr 14, 2003 1.600 1.600 1.600 1.600 3,700 +0.00(+0.00%)
Apr 11, 2003 1.550 1.650 1.500 1.600 17,200 +0.00(+0.00%)
Apr 10, 2003 1.700 1.700 1.600 1.600 2,700 -0.15(-8.57%)
Apr 09, 2003 1.740 1.750 1.740 1.750 3,100 +0.05(+2.94%)
Apr 08, 2003 1.650 1.750 1.650 1.700 7,800 +0.00(+0.00%)
Apr 07, 2003 1.700 1.750 1.700 1.700 23,200 +0.00(+0.00%)
Apr 04, 2003 1.550 1.700 1.550 1.700 8,200 +0.13(+8.28%)
Apr 03, 2003 1.600 1.600 1.570 1.570 10,900 -0.02(-1.26%)
Apr 02, 2003 1.490 1.590 1.400 1.590 20,400 +0.17(+11.97%)
Apr 01, 2003 1.420 1.420 1.410 1.420 12,000 +0.02(+1.43%)
Mar 31, 2003 1.400 1.420 1.400 1.400 30,200 +0.05(+3.70%)
Mar 28, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 27, 2003 1.390 1.390 1.300 1.350 2,700 -0.05(-3.57%)
Mar 26, 2003 1.390 1.400 1.280 1.400 3,600 +0.00(+0.00%)
Mar 25, 2003 1.350 1.400 1.350 1.400 3,900 +0.10(+7.69%)
Mar 24, 2003 1.350 1.350 1.300 1.300 8,400 -0.05(-3.70%)
Mar 21, 2003 1.490 1.490 1.250 1.350 9,700 -0.15(-10.00%)
Mar 20, 2003 1.550 1.550 1.500 1.500 2,000 -0.05(-3.23%)
Mar 19, 2003 1.550 1.550 1.550 1.550 200 -0.05(-3.13%)
Mar 18, 2003 1.510 1.640 1.510 1.600 2,300 +0.13(+8.84%)
Mar 17, 2003 1.460 1.470 1.460 1.470 1,600 -0.03(-2.00%)
Mar 14, 2003 1.510 1.510 1.450 1.500 1,900 -0.05(-3.23%)
Mar 13, 2003 1.560 1.560 1.550 1.550 1,400 -0.05(-3.13%)
Mar 12, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 11, 2003 1.600 1.600 1.600 1.600 1,600 +0.04(+2.56%)
Mar 10, 2003 1.560 1.560 1.560 1.560 3,000 +0.01(+0.65%)
Mar 07, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 06, 2003 1.570 1.570 1.550 1.550 3,800 -0.02(-1.27%)
Mar 05, 2003 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Mar 04, 2003 1.600 1.600 1.570 1.570 6,500 -0.11(-6.55%)
Mar 03, 2003 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Feb 28, 2003 1.600 1.680 1.550 1.680 13,200 +0.06(+3.70%)
Feb 27, 2003 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Feb 26, 2003 1.670 1.670 1.620 1.620 1,300 -0.09(-5.26%)
Feb 25, 2003 1.710 1.710 1.710 1.710 400 +0.05(+3.01%)
Feb 24, 2003 1.680 1.680 1.660 1.660 2,000 -0.04(-2.35%)
Feb 21, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 20, 2003 1.700 1.700 1.700 1.700 200 -0.04(-2.30%)
Feb 19, 2003 1.740 1.740 1.740 1.740 1,000 +0.00(+0.00%)
Feb 18, 2003 1.700 1.750 1.700 1.740 2,700 +0.13(+8.07%)
Feb 14, 2003 1.610 1.610 1.610 1.610 200 +0.05(+3.21%)
Feb 13, 2003 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Feb 12, 2003 1.560 1.560 1.560 1.560 3,000 +0.00(+0.00%)
Feb 11, 2003 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Feb 10, 2003 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Feb 07, 2003 1.550 1.560 1.550 1.560 4,000 +0.00(+0.00%)
Feb 06, 2003 1.550 1.560 1.550 1.560 2,200 +0.00(+0.00%)
Feb 05, 2003 1.560 1.560 1.560 1.560 6,200 +0.00(+0.00%)
Feb 04, 2003 1.560 1.560 1.560 1.560 1,000 -0.04(-2.50%)
Jan 31, 2003 1.560 1.600 1.560 1.600 7,700 +0.04(+2.56%)
Jan 30, 2003 1.560 1.560 1.560 1.560 2,400 +0.00(+0.00%)
Jan 29, 2003 1.550 1.600 1.550 1.560 24,900 +0.00(+0.00%)
Jan 28, 2003 1.560 1.560 1.560 1.560 500 +0.01(+0.65%)
Jan 27, 2003 1.550 1.550 1.550 1.550 4,000 +0.04(+2.65%)
Jan 24, 2003 1.510 1.510 1.510 1.510 1,000 +0.00(+0.00%)
Jan 23, 2003 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jan 22, 2003 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jan 21, 2003 1.650 1.700 1.510 1.510 7,800 -0.21(-12.21%)
Jan 17, 2003 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
Jan 16, 2003 1.720 1.720 1.720 1.720 1,400 -0.03(-1.71%)
Jan 15, 2003 1.840 1.840 1.700 1.750 3,600 -0.10(-5.41%)
Jan 14, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 13, 2003 1.650 1.850 1.650 1.850 5,500 +0.25(+15.62%)
Jan 10, 2003 1.560 1.600 1.560 1.600 5,200 +0.04(+2.56%)
Jan 09, 2003 1.560 1.560 1.560 1.560 1,000 +0.00(+0.00%)
Jan 08, 2003 1.550 1.560 1.510 1.560 3,000 -0.04(-2.50%)
Jan 07, 2003 1.600 1.600 1.600 1.600 8,700 -0.05(-3.03%)
Jan 06, 2003 1.560 1.650 1.550 1.650 2,700 +0.05(+3.12%)
Jan 03, 2003 1.650 1.650 1.600 1.600 2,600 -0.15(-8.57%)
Jan 02, 2003 1.650 1.800 1.650 1.750 3,200 +0.15(+9.37%)
Dec 31, 2002 1.550 1.600 1.500 1.600 31,100 +0.05(+3.23%)
Dec 30, 2002 1.520 1.550 1.520 1.550 3,600 +0.03(+1.97%)
Dec 27, 2002 1.550 1.610 1.520 1.520 13,600 +0.01(+0.66%)
Dec 26, 2002 1.800 1.800 1.510 1.510 8,600 -0.24(-13.71%)
Dec 24, 2002 1.750 1.750 1.750 1.750 200 -0.05(-2.78%)
Dec 23, 2002 1.800 1.800 1.800 1.800 4,000 -0.02(-1.10%)
Dec 20, 2002 1.830 1.830 1.820 1.820 2,100 -0.03(-1.62%)
Dec 19, 2002 1.850 1.850 1.850 1.850 1,400 -0.05(-2.63%)
Dec 18, 2002 1.900 2.000 1.900 1.900 2,500 +0.00(+0.00%)
Dec 17, 2002 1.940 1.940 1.900 1.900 300 -0.06(-3.06%)
Dec 16, 2002 2.000 2.000 1.960 1.960 400 -0.07(-3.45%)
Dec 13, 2002 2.030 2.030 2.030 2.030 900 +0.03(+1.50%)
Dec 12, 2002 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Dec 11, 2002 1.950 2.000 1.950 2.000 900 +0.00(+0.00%)
Dec 10, 2002 1.960 2.000 1.900 2.000 6,200 -0.05(-2.44%)
Dec 09, 2002 2.000 2.050 2.000 2.050 3,300 +0.03(+1.49%)
Dec 06, 2002 2.100 2.100 2.010 2.020 4,000 -0.13(-6.05%)
Dec 05, 2002 2.150 2.150 2.150 2.150 1,400 -0.05(-2.27%)
Dec 04, 2002 2.200 2.200 2.200 2.200 1,200 +0.10(+4.76%)
Dec 03, 2002 2.100 2.100 2.100 2.100 800 -0.05(-2.33%)
Dec 02, 2002 2.200 2.200 2.150 2.150 2,100 -0.10(-4.44%)
Nov 29, 2002 2.160 2.250 2.160 2.250 4,500 +0.10(+4.65%)
Nov 27, 2002 1.950 2.150 1.950 2.150 13,600 +0.20(+10.26%)
Nov 26, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 25, 2002 1.900 2.000 1.900 1.950 7,800 +0.05(+2.63%)
Nov 22, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 21, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 20, 2002 1.950 1.950 1.900 1.900 4,200 +0.08(+4.40%)
Nov 19, 2002 1.820 1.820 1.820 1.820 100 -0.08(-4.21%)
Nov 18, 2002 1.900 2.000 1.900 1.900 4,000 +0.05(+2.70%)
Nov 15, 2002 1.850 1.850 1.850 1.850 2,100 +0.10(+5.71%)
Nov 14, 2002 1.650 1.750 1.650 1.750 7,700 +0.19(+12.18%)
Nov 13, 2002 1.560 1.570 1.560 1.560 5,700 -0.09(-5.45%)
Nov 12, 2002 1.600 1.690 1.600 1.650 3,600 +0.05(+3.12%)
Nov 11, 2002 1.600 1.600 1.600 1.600 4,500 +0.00(+0.00%)
Nov 08, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 07, 2002 1.610 1.610 1.600 1.600 2,000 +0.00(+0.00%)
Nov 06, 2002 1.600 1.600 1.600 1.600 3,000 +0.00(+0.00%)
Nov 05, 2002 1.600 1.600 1.600 1.600 3,600 -0.05(-3.03%)
Nov 04, 2002 1.550 1.650 1.550 1.650 6,000 +0.15(+10.00%)
Nov 01, 2002 1.450 1.500 1.450 1.500 1,000 +0.11(+7.91%)
Oct 31, 2002 1.250 1.390 1.250 1.390 16,200 +0.17(+13.93%)
Oct 30, 2002 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 29, 2002 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 28, 2002 1.180 1.220 1.180 1.220 1,600 +0.01(+0.83%)
Oct 25, 2002 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Oct 24, 2002 1.200 1.210 1.150 1.210 5,400 +0.00(+0.00%)
Oct 23, 2002 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Oct 22, 2002 1.150 1.210 1.150 1.210 37,600 +0.00(+0.00%)
Oct 21, 2002 1.210 1.210 1.210 1.210 2,000 +0.01(+0.83%)
Oct 18, 2002 1.130 1.200 1.130 1.200 5,400 +0.05(+4.35%)
Oct 17, 2002 1.150 1.250 1.150 1.150 3,100 -0.05(-4.17%)
Oct 16, 2002 1.200 1.200 1.190 1.200 3,500 +0.05(+4.35%)
Oct 15, 2002 1.050 1.200 1.050 1.150 1,090,000 +0.05(+4.55%)
Oct 14, 2002 1.200 1.200 1.100 1.100 11,100 -0.19(-14.73%)
Oct 11, 2002 1.150 1.290 1.150 1.290 7,800 +0.09(+7.50%)
Oct 10, 2002 1.400 1.400 1.200 1.200 3,100 -0.25(-17.24%)
Oct 09, 2002 1.450 1.450 1.450 1.450 500 -0.05(-3.33%)
Oct 08, 2002 1.500 1.500 1.500 1.500 2,200 +0.00(+0.00%)
Oct 07, 2002 1.500 1.500 1.500 1.500 2,500 +0.00(+0.00%)
Oct 04, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 03, 2002 1.510 1.510 1.500 1.500 1,000 +0.00(+0.00%)
Oct 02, 2002 1.500 1.500 1.500 1.500 1,100 +0.00(+0.00%)
Oct 01, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 30, 2002 1.500 1.500 1.500 1.500 10,000 -0.04(-2.60%)
Sep 27, 2002 1.340 1.540 1.340 1.540 12,000 +0.28(+22.22%)
Sep 26, 2002 1.260 1.260 1.250 1.260 4,600 -0.08(-5.97%)
Sep 25, 2002 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Sep 24, 2002 1.350 1.350 1.340 1.340 2,500 -0.01(-0.74%)
Sep 23, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 20, 2002 1.350 1.350 1.350 1.350 1,300 +0.00(+0.00%)
Sep 19, 2002 1.360 1.360 1.350 1.350 1,000 -0.03(-2.17%)
Sep 18, 2002 1.390 1.400 1.380 1.380 4,200 -0.01(-0.72%)
Sep 17, 2002 1.400 1.400 1.390 1.390 2,400 -0.11(-7.33%)
Sep 16, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 13, 2002 1.500 1.510 1.410 1.500 12,900 -0.05(-3.23%)
Sep 12, 2002 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Sep 11, 2002 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 10, 2002 1.600 1.620 1.550 1.550 1,600 +0.05(+3.33%)
Sep 09, 2002 1.550 1.550 1.500 1.500 8,800 -0.05(-3.23%)
Sep 06, 2002 1.600 1.600 1.550 1.550 9,600 -0.06(-3.73%)
Sep 05, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Sep 04, 2002 1.700 1.700 1.700 1.610 2,000 -0.14(-8.00%)
Sep 03, 2002 1.600 1.750 1.600 1.750 1,900 +0.10(+6.06%)
Aug 30, 2002 1.650 1.650 1.650 1.650 300 +0.02(+1.23%)
Aug 29, 2002 1.680 1.680 1.630 1.630 6,400 -0.07(-4.12%)
Aug 28, 2002 1.700 1.700 1.690 1.700 5,200 -0.01(-0.58%)
Aug 27, 2002 1.700 1.710 1.700 1.710 1,600 +0.03(+1.79%)
Aug 26, 2002 1.680 1.750 1.680 1.680 900 +0.00(+0.00%)
Aug 23, 2002 1.680 1.680 1.680 1.680 3,000 -0.07(-4.00%)
Aug 22, 2002 1.600 1.750 1.600 1.750 9,200 +0.15(+9.37%)
Aug 21, 2002 1.600 1.600 1.600 1.600 170,000 -0.01(-0.62%)
Aug 20, 2002 1.610 1.610 1.610 1.610 0 -0.04(-2.42%)
Aug 16, 2002 1.650 1.650 1.650 1.650 4,000 -0.10(-5.71%)
Aug 15, 2002 1.750 1.750 1.750 1.750 300 +0.00(+0.00%)
Aug 14, 2002 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 13, 2002 1.750 1.750 1.750 1.750 1,600 -0.10(-5.41%)
Aug 12, 2002 1.960 1.960 1.850 1.850 11,700 +0.05(+2.78%)
Aug 07, 2002 1.800 1.800 1.800 1.800 3,200 +0.10(+5.88%)
Aug 06, 2002 1.900 1.900 1.700 1.700 6,900 -0.24(-12.37%)
Aug 05, 2002 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Aug 02, 2002 2.000 2.000 1.940 1.940 400 -0.10(-4.90%)
Aug 01, 2002 1.840 2.050 1.840 2.040 6,400 +0.24(+13.33%)
Jul 31, 2002 1.750 1.800 1.750 1.800 30,000 +0.10(+5.88%)
Jul 30, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 29, 2002 1.650 1.740 1.650 1.700 1,900 +0.10(+6.25%)
Jul 26, 2002 1.750 1.750 1.600 1.600 12,900 -0.09(-5.33%)
Jul 25, 2002 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Jul 24, 2002 1.700 1.700 1.650 1.690 6,800 -0.05(-2.87%)
Jul 23, 2002 1.850 1.850 1.740 1.740 2,400 -0.01(-0.57%)
Jul 22, 2002 1.920 1.950 1.700 1.750 20,600 -0.34(-16.27%)
Jul 19, 2002 2.100 2.100 2.090 2.090 2,900 -0.16(-7.11%)
Jul 17, 2002 1.850 2.300 1.850 2.250 3,500 +0.65(+40.62%)
Jul 12, 2002 1.850 1.850 1.600 1.600 17,300 -0.16(-9.09%)
Jul 11, 2002 2.030 2.030 1.760 1.760 15,000 -0.20(-10.20%)
Jul 10, 2002 2.350 2.350 1.950 1.960 37,500 -0.44(-18.33%)
Jul 09, 2002 2.600 2.600 2.400 2.400 3,400 -0.30(-11.11%)
Jul 08, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 05, 2002 2.700 2.700 2.700 2.700 10,000 +0.05(+1.89%)
Jul 04, 2002 2.650 2.650 2.650 2.650 2,900 +0.00(+0.00%)
Jul 03, 2002 2.650 2.650 2.650 2.650 2,900 +0.00(+0.00%)
Jul 02, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 01, 2002 2.620 2.740 2.620 2.650 3,700 -0.09(-3.28%)
Jun 28, 2002 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Jun 27, 2002 2.740 2.740 2.660 2.740 6,100 +0.00(+0.00%)
Jun 26, 2002 2.720 2.740 2.710 2.740 21,500 +0.04(+1.48%)
Jun 25, 2002 2.700 2.700 2.700 2.700 0 -0.10(-3.57%)
Jun 21, 2002 2.760 2.800 2.700 2.800 83,500 -0.10(-3.45%)
Jun 20, 2002 2.770 2.900 2.770 2.900 2,300 +0.08(+2.84%)
Jun 19, 2002 2.900 2.900 2.800 2.820 12,400 -0.21(-6.93%)
Jun 18, 2002 3.030 3.030 3.030 3.030 400 +0.11(+3.77%)
Jun 17, 2002 3.040 3.040 2.920 2.920 3,000 +0.01(+0.34%)
Jun 14, 2002 2.910 2.910 2.910 2.910 500 +0.06(+2.11%)
Jun 12, 2002 2.850 2.850 2.850 2.850 5,000 +0.04(+1.42%)
Jun 11, 2002 2.800 2.810 2.800 2.810 2,000 +0.01(+0.36%)
Jun 10, 2002 2.810 2.950 2.800 2.800 3,700 -0.05(-1.75%)
Jun 07, 2002 2.900 2.900 2.810 2.850 13,900 -0.15(-5.00%)
Jun 06, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 05, 2002 3.000 3.100 3.000 3.000 4,300 +0.10(+3.45%)
May 31, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 28, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 27, 2002 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
May 24, 2002 2.900 2.900 2.900 2.900 100 -0.10(-3.33%)
May 23, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 22, 2002 3.010 3.010 3.000 3.000 2,500 +0.00(+0.00%)
May 21, 2002 3.200 3.200 3.000 3.000 2,600 -0.30(-9.09%)
May 20, 2002 2.910 3.300 2.910 3.300 21,000 +0.25(+8.20%)
May 17, 2002 2.900 3.100 2.800 3.050 24,500 -0.04(-1.29%)
May 16, 2002 2.950 3.090 2.910 3.090 6,100 +0.14(+4.75%)
May 15, 2002 3.000 3.100 2.850 2.950 15,200 -0.14(-4.53%)
May 14, 2002 3.100 3.100 2.950 3.090 35,100 +0.09(+3.00%)
May 13, 2002 3.080 3.080 3.000 3.000 7,500 +0.00(+0.00%)
May 10, 2002 3.000 3.000 3.000 3.000 1,600 -0.05(-1.64%)
May 09, 2002 3.120 3.150 3.050 3.050 7,900 -0.07(-2.24%)
May 08, 2002 3.120 3.120 3.120 3.120 1,500 +0.02(+0.65%)
May 07, 2002 3.000 3.100 3.000 3.100 1,500 -0.05(-1.59%)
May 06, 2002 3.050 3.150 3.000 3.150 8,800 +0.03(+0.96%)
May 03, 2002 3.120 3.120 3.120 3.120 600 -0.08(-2.50%)
May 02, 2002 3.200 3.200 3.200 3.200 600 +0.02(+0.63%)
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.