Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	1.030	1.060	0.9490	0.9490	13,900	-0.08(-7.86%)
May 30, 2019	1.050	1.080	0.9200	1.030	29,021	+0.07(+7.63%)
May 29, 2019	0.9800	1.000	0.9550	0.9570	12,721	-0.00(-0.31%)
May 28, 2019	0.9600	1.010	0.9600	0.9600	23,445	+0.00(+0.00%)
May 24, 2019	1.000	1.000	0.9100	0.9600	16,900	+0.01(+1.05%)
May 23, 2019	0.9500	1.000	0.9500	0.9500	14,859	+0.01(+1.29%)
May 22, 2019	0.9800	0.9800	0.9241	0.9379	10,764	-0.04(-4.29%)
May 21, 2019	0.9800	0.9800	0.9500	0.9799	39,640	+0.07(+7.66%)
May 20, 2019	0.9880	0.9880	0.9100	0.9102	22,555	-0.04(-4.67%)
May 17, 2019	0.9879	0.9880	0.9500	0.9548	12,500	+0.03(+2.90%)
May 16, 2019	0.9400	1.090	0.9027	0.9279	16,872	-0.02(-1.78%)
May 15, 2019	1.000	1.000	0.9400	0.9447	23,977	-0.02(-2.47%)
May 14, 2019	0.9851	0.9980	0.9686	0.9686	8,130	-0.02(-1.76%)
May 13, 2019	0.9400	0.9960	0.9400	0.9860	6,685	+0.04(+3.79%)
May 10, 2019	0.9401	0.9680	0.9400	0.9500	12,700	+0.01(+1.06%)
May 09, 2019	0.9917	0.9917	0.9400	0.9400	1,815	-0.00(-0.01%)
May 08, 2019	0.9500	0.9500	0.9401	0.9401	1,806	+0.02(+2.18%)
May 07, 2019	0.9380	0.9380	0.9100	0.9200	13,580	-0.01(-1.50%)
May 06, 2019	0.9500	0.9500	0.9000	0.9340	9,085	-0.02(-1.68%)
May 03, 2019	0.9500	0.9500	0.9002	0.9500	5,200	+0.02(+2.21%)
May 02, 2019	0.9200	0.9778	0.9000	0.9295	4,203	+0.01(+1.02%)
May 01, 2019	0.9500	0.9500	0.9001	0.9201	2,652	-0.03(-3.15%)
Apr 30, 2019	0.8600	0.9517	0.8600	0.9500	11,328	+0.00(+0.00%)
Apr 29, 2019	0.9900	0.9900	0.9124	0.9500	2,211	-0.01(-1.36%)
Apr 26, 2019	0.9469	0.9851	0.9469	0.9631	3,300	-0.01(-0.81%)
Apr 25, 2019	0.9881	0.9900	0.9248	0.9710	4,926	-0.00(-0.40%)
Apr 24, 2019	0.9001	1.030	0.9001	0.9749	1,611	-0.01(-1.03%)
Apr 23, 2019	1.036	1.036	0.8800	0.9850	9,390	+0.07(+7.69%)
Apr 22, 2019	0.9066	0.9380	0.8711	0.9147	18,487	-0.02(-2.48%)
Apr 18, 2019	0.9400	0.9550	0.9041	0.9380	5,200	+0.01(+0.86%)
Apr 17, 2019	0.9500	0.9975	0.9040	0.9300	26,770	-0.03(-3.12%)
Apr 16, 2019	1.038	1.038	0.9600	0.9600	6,235	+0.00(+0.00%)
Apr 15, 2019	0.9922	1.018	0.9313	0.9600	28,702	-0.07(-6.80%)
Apr 12, 2019	1.022	1.071	0.9800	1.030	12,300	-0.01(-0.96%)
Apr 11, 2019	1.050	1.050	1.040	1.040	3,306	+0.01(+0.97%)
Apr 10, 2019	1.120	1.120	1.026	1.030	10,318	-0.11(-9.65%)
Apr 09, 2019	1.050	1.140	1.000	1.140	10,697	+0.10(+9.62%)
Apr 08, 2019	1.080	1.150	1.020	1.040	85,116	-0.06(-5.45%)
Apr 05, 2019	1.080	1.120	1.080	1.100	6,300	+0.02(+1.85%)
Apr 04, 2019	1.090	1.100	1.080	1.080	3,309	-0.01(-0.92%)
Apr 03, 2019	1.100	1.100	1.090	1.090	3,662	+0.00(+0.00%)
Apr 02, 2019	1.120	1.120	1.090	1.090	13,714	-0.04(-3.54%)
Apr 01, 2019	1.140	1.140	1.080	1.130	17,103	+0.04(+3.67%)
Mar 29, 2019	1.100	1.120	1.090	1.090	7,800	+0.01(+0.93%)
Mar 28, 2019	1.110	1.120	1.080	1.080	7,162	-0.04(-3.57%)
Mar 27, 2019	1.120	1.130	1.100	1.120	19,743	+0.00(+0.00%)
Mar 26, 2019	1.140	1.143	1.120	1.120	2,351	+0.00(+0.00%)
Mar 25, 2019	1.130	1.130	1.120	1.120	5,651	+0.02(+1.83%)
Mar 22, 2019	1.180	1.180	1.080	1.100	23,000	-0.06(-5.18%)
Mar 21, 2019	1.130	1.170	1.130	1.160	3,814	+0.04(+3.57%)
Mar 20, 2019	1.130	1.170	1.120	1.120	9,551	-0.03(-2.61%)
Mar 19, 2019	1.160	1.170	1.135	1.150	40,203	-0.02(-1.71%)
Mar 18, 2019	1.170	1.198	1.150	1.170	7,711	+0.00(+0.00%)
Mar 15, 2019	1.190	1.200	1.140	1.170	11,700	-0.03(-2.50%)
Mar 14, 2019	1.170	1.200	1.120	1.200	13,117	+0.03(+2.56%)
Mar 13, 2019	1.190	1.210	1.170	1.170	11,052	-0.05(-4.10%)
Mar 12, 2019	1.180	1.220	1.177	1.220	8,621	+0.05(+4.27%)
Mar 11, 2019	1.230	1.230	1.156	1.170	6,171	-0.06(-4.88%)
Mar 08, 2019	1.200	1.230	1.150	1.230	17,500	+0.03(+2.51%)
Mar 07, 2019	1.184	1.290	1.170	1.200	92,386	+0.04(+3.44%)
Mar 06, 2019	1.170	1.180	1.150	1.160	15,703	-0.02(-1.69%)
Mar 05, 2019	1.163	1.190	1.163	1.180	6,061	+0.01(+0.85%)
Mar 04, 2019	1.190	1.190	1.160	1.170	16,029	-0.02(-1.68%)