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 (%)
May 31, 2013 1.060 1.060 1.060 1.060 0 +0.01(+0.95%)
May 29, 2013 1.050 1.050 1.050 1.050 19,500 +0.03(+2.94%)
May 28, 2013 1.080 1.150 0.9980 1.020 28,048 -0.08(-6.93%)
May 24, 2013 1.040 1.120 1.039 1.096 3,500 +0.10(+9.60%)
May 23, 2013 0.9700 1.000 0.9700 1.000 600 +0.01(+1.01%)
May 20, 2013 0.9900 0.9900 0.9900 0.9900 3,000 -0.01(-1.00%)
May 17, 2013 1.000 1.000 1.000 1.000 14,810 +0.03(+3.09%)
May 16, 2013 1.030 1.040 0.9700 0.9700 5,731 -0.05(-4.90%)
May 15, 2013 1.030 1.050 1.000 1.020 12,393 -0.10(-8.93%)
May 13, 2013 1.020 1.120 1.020 1.120 4,142 +0.10(+9.80%)
May 10, 2013 1.020 1.050 1.000 1.020 1,025 -0.00(-0.01%)
May 09, 2013 1.080 1.100 0.9800 1.020 67,272 -0.13(-11.30%)
May 08, 2013 1.090 1.150 1.025 1.150 4,123 +0.10(+9.52%)
May 07, 2013 1.000 1.050 0.9800 1.050 25,596 +0.08(+8.25%)
May 06, 2013 0.9800 1.000 0.9500 0.9700 19,000 +0.02(+2.11%)
May 03, 2013 0.9500 0.9500 0.9500 0.9500 2,602 -0.01(-1.04%)
Apr 30, 2013 1.000 0.9600 0.9600 0.9600 26,000 -0.03(-3.03%)
Apr 29, 2013 1.000 1.000 0.9900 0.9900 30,450 -0.01(-1.00%)
Apr 25, 2013 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 24, 2013 1.000 1.000 1.000 1.000 3,000 +0.00(+0.00%)
Apr 22, 2013 1.000 1.000 1.000 1.000 0 +0.02(+2.04%)
Apr 19, 2013 0.9800 0.9800 0.9800 0.9800 100 -0.04(-3.73%)
Apr 17, 2013 1.050 1.018 1.018 1.018 10,000 -0.03(-3.05%)
Apr 16, 2013 1.000 1.050 1.000 1.050 380 +0.00(+0.00%)
Apr 12, 2013 1.050 1.050 1.050 1.050 500 +0.00(+0.00%)
Apr 11, 2013 1.020 1.050 1.020 1.050 1,000 +0.04(+3.85%)
Apr 10, 2013 1.030 1.040 1.000 1.011 20,200 +0.01(+1.11%)
Apr 09, 2013 1.000 1.000 1.000 1.000 5,000 -0.05(-4.76%)
Apr 08, 2013 1.050 1.050 1.050 1.050 6,600 -0.02(-1.87%)
Apr 05, 2013 1.050 1.070 1.050 1.070 500 -0.01(-0.93%)
Apr 04, 2013 1.100 1.100 1.000 1.080 3,002 -0.02(-1.82%)
Apr 03, 2013 1.100 1.100 1.100 1.100 200 -0.08(-7.09%)
Apr 02, 2013 1.040 1.190 1.040 1.184 22,641 -0.07(-5.28%)
Apr 01, 2013 1.250 1.250 1.250 1.250 100 -0.05(-3.85%)
Mar 27, 2013 1.310 1.300 1.300 1.300 1,100 -0.08(-5.80%)
Mar 26, 2013 1.380 1.380 1.380 1.380 3,000 +0.01(+0.73%)
Mar 25, 2013 1.340 1.370 1.278 1.370 2,554 +0.00(+0.00%)
Mar 22, 2013 1.370 1.370 1.370 1.370 100 +0.01(+0.74%)
Mar 21, 2013 1.380 1.380 1.360 1.360 2,500 -0.02(-1.45%)
Mar 20, 2013 1.380 1.380 1.380 1.380 300 +0.00(+0.00%)
Mar 18, 2013 1.380 1.380 1.380 1.380 500 +0.00(+0.00%)
Mar 15, 2013 1.380 1.380 1.380 1.380 5,000 +0.03(+2.22%)
Mar 14, 2013 1.350 1.350 1.350 1.350 1,000 +0.01(+0.75%)
Mar 13, 2013 1.340 1.340 1.340 1.340 332 +0.00(+0.00%)
Mar 12, 2013 1.340 1.340 1.340 1.340 1,500 +0.00(+0.00%)
Mar 11, 2013 1.340 1.340 1.340 1.340 294 -0.01(-0.74%)
Mar 08, 2013 1.300 1.350 1.300 1.350 3,800 +0.07(+5.42%)
Mar 07, 2013 1.320 1.320 1.270 1.281 2,265 -0.04(-2.98%)
Mar 06, 2013 1.300 1.320 1.300 1.320 400 +0.02(+1.54%)
Mar 05, 2013 1.270 1.300 1.270 1.300 1,250 +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.