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 28, 2006 1.950 1.950 1.950 1.950 600 +0.09(+4.84%)
Apr 27, 2006 1.860 1.860 1.830 1.860 8,400 +0.02(+1.09%)
Apr 26, 2006 2.010 2.010 1.760 1.840 14,600 -0.16(-8.00%)
Apr 25, 2006 2.020 2.030 2.000 2.000 2,000 +0.00(+0.00%)
Apr 24, 2006 2.000 2.050 2.000 2.000 3,700 +0.00(+0.00%)
Apr 21, 2006 2.150 2.190 2.000 2.000 12,100 -0.20(-9.09%)
Apr 20, 2006 2.250 2.250 2.160 2.200 500 -0.14(-5.98%)
Apr 19, 2006 2.290 2.340 2.250 2.340 1,800 +0.10(+4.46%)
Apr 18, 2006 2.250 2.250 2.240 2.240 700 -0.01(-0.44%)
Apr 17, 2006 2.271 2.271 2.250 2.250 6,500 -0.01(-0.44%)
Apr 13, 2006 2.260 2.260 2.260 2.260 2,500 -0.01(-0.44%)
Apr 12, 2006 2.270 2.270 2.270 2.270 500 -0.03(-1.30%)
Apr 11, 2006 2.300 2.300 2.300 2.300 1,200 -0.09(-3.77%)
Apr 10, 2006 2.680 2.690 2.380 2.390 14,200 -0.31(-11.48%)
Apr 07, 2006 2.750 2.900 2.570 2.700 28,000 +0.01(+0.45%)
Apr 06, 2006 2.400 2.688 2.400 2.688 9,800 +0.29(+12.00%)
Apr 05, 2006 2.310 2.400 2.261 2.400 3,000 +0.10(+4.35%)
Apr 04, 2006 2.280 2.380 2.240 2.300 6,100 +0.00(+0.00%)
Apr 03, 2006 2.000 2.300 1.890 2.300 44,800 +0.30(+15.00%)
Mar 31, 2006 2.000 2.010 2.000 2.000 6,000 +0.00(+0.00%)
Mar 30, 2006 1.830 2.000 1.830 2.000 13,900 +0.19(+10.50%)
Mar 29, 2006 1.950 2.000 1.800 1.810 8,100 -0.09(-4.74%)
Mar 28, 2006 1.910 1.910 1.900 1.900 1,000 +0.00(+0.00%)
Mar 27, 2006 1.900 1.900 1.900 1.900 2,600 -0.03(-1.55%)
Mar 24, 2006 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Mar 23, 2006 2.000 2.000 1.930 1.930 4,500 -0.12(-5.85%)
Mar 21, 2006 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Mar 20, 2006 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Mar 17, 2006 2.150 2.200 2.050 2.050 2,500 -0.05(-2.38%)
Mar 16, 2006 2.000 2.100 2.000 2.100 5,100 +0.10(+5.00%)
Mar 15, 2006 1.940 2.000 1.940 2.000 1,900 +0.07(+3.63%)
Mar 14, 2006 1.980 1.980 1.930 1.930 600 -0.05(-2.53%)
Mar 13, 2006 2.020 2.030 1.980 1.980 2,300 -0.02(-1.00%)
Mar 10, 2006 2.000 2.000 2.000 2.000 1,000 -0.01(-0.50%)
Mar 09, 2006 2.010 2.010 2.010 2.010 800 -0.03(-1.47%)
Mar 08, 2006 2.100 2.100 2.040 2.040 2,000 -0.11(-5.12%)
Mar 07, 2006 2.200 2.200 2.150 2.150 1,000 -0.08(-3.59%)
Mar 06, 2006 2.230 2.230 2.230 2.230 700 -0.02(-0.89%)
Mar 03, 2006 2.250 2.250 2.250 2.250 100 +0.05(+2.27%)
Mar 02, 2006 2.200 2.200 2.200 2.200 1,400 -0.09(-3.93%)
Mar 01, 2006 2.270 2.290 2.270 2.290 1,400 +0.00(+0.00%)
Feb 28, 2006 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 27, 2006 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 24, 2006 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 23, 2006 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 22, 2006 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 21, 2006 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 17, 2006 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 16, 2006 2.140 2.290 2.110 2.290 1,100 +0.15(+7.00%)
Feb 15, 2006 2.140 2.140 2.140 2.140 400 -0.01(-0.47%)
Feb 14, 2006 2.200 2.200 2.100 2.150 6,900 -0.05(-2.27%)
Feb 13, 2006 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 10, 2006 2.200 2.200 2.200 2.200 100 +0.00(+0.00%)
Feb 09, 2006 2.200 2.259 2.200 2.200 6,600 -0.01(-0.45%)
Feb 08, 2006 2.250 2.250 2.172 2.210 5,000 +0.10(+4.73%)
Feb 07, 2006 2.110 2.110 2.110 2.110 1,000 +0.00(+0.00%)
Feb 06, 2006 2.110 2.200 2.110 2.110 1,000 -0.12(-5.38%)
Feb 03, 2006 2.200 2.230 2.200 2.230 1,500 +0.08(+3.72%)
Feb 02, 2006 2.150 2.150 2.150 2.150 0 +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.