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%)
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.