Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	0.5320	0.5320	0.4900	0.5050	36,664	-0.04(-6.83%)
May 30, 2017	0.5600	0.5600	0.5420	0.5420	11,229	-0.02(-3.21%)
May 26, 2017	0.5653	0.5653	0.5455	0.5600	3,151	+0.00(+0.45%)
May 25, 2017	0.5800	0.5800	0.5575	0.5575	9,025	-0.02(-3.46%)
May 24, 2017	0.5500	0.5775	0.5389	0.5775	2,359	+0.02(+3.35%)
May 23, 2017	0.5575	0.5588	0.5575	0.5588	11,595	+0.00(+0.23%)
May 22, 2017	0.5576	0.5700	0.5375	0.5575	4,709	+0.01(+1.36%)
May 19, 2017	0.5300	0.5500	0.5300	0.5500	1,471	+0.04(+7.82%)
May 18, 2017	0.5201	0.5300	0.5101	0.5101	2,897	-0.01(-2.54%)
May 16, 2017				0.5234	239	-0.02(-3.07%)
May 15, 2017	0.5550	0.5550	0.5350	0.5400	11,036	-0.01(-1.82%)
May 12, 2017	0.5499	0.5500	0.5329	0.5500	6,953	+0.02(+3.77%)
May 11, 2017	0.5351	0.5564	0.5100	0.5300	19,680	-0.02(-3.64%)
May 10, 2017	0.5471	0.5550	0.5071	0.5500	14,415	-0.02(-3.02%)
May 09, 2017	0.5501	0.5671	0.5300	0.5671	9,212	-0.00(-0.51%)
May 08, 2017	0.5800	0.5820	0.5500	0.5700	4,196	-0.02(-3.06%)
May 05, 2017	0.5720	0.6000	0.5720	0.5880	4,857	+0.02(+3.18%)
May 04, 2017	0.5510	0.5700	0.5345	0.5699	2,794	+0.00(+0.04%)
May 03, 2017	0.5700	0.5700	0.5697	0.5697	685	-0.00(-0.23%)
May 02, 2017	0.5891	0.5891	0.5510	0.5710	8,661	-0.01(-1.55%)
May 01, 2017	0.5912	0.5912	0.5600	0.5800	11,210	-0.02(-3.49%)
Apr 28, 2017	0.6780	0.6780	0.5800	0.6010	41,042	-0.05(-7.54%)
Apr 27, 2017	0.6174	0.8980	0.5900	0.6500	197,396	+0.06(+9.37%)
Apr 26, 2017	0.5943	0.5943	0.5943	0.5943	242	-0.00(-0.03%)
Apr 25, 2017	0.5800	0.6699	0.5800	0.5945	28,340	+0.03(+6.16%)
Apr 21, 2017				0.5600	166	+0.01(+1.82%)
Apr 20, 2017	0.5775	0.5975	0.5500	0.5500	9,456	+0.00(+0.00%)
Apr 19, 2017	0.5423	0.5600	0.5200	0.5500	12,057	+0.01(+1.85%)
Apr 18, 2017	0.5070	0.5500	0.5051	0.5400	10,489	-0.00(-0.90%)
Apr 17, 2017	0.5416	0.5449	0.5416	0.5449	886	+0.02(+3.79%)
Apr 13, 2017	0.5410	0.5410	0.5050	0.5250	2,079	-0.02(-4.53%)
Apr 12, 2017	0.5500	0.5500	0.5499	0.5499	5,309	-0.01(-2.15%)
Apr 11, 2017	0.6090	0.6100	0.5620	0.5620	19,510	-0.03(-4.75%)
Apr 10, 2017	0.6000	0.6000	0.5881	0.5900	7,286	-0.01(-1.67%)
Apr 07, 2017	0.5690	0.6100	0.5601	0.6000	9,867	+0.02(+3.45%)
Apr 06, 2017	0.5700	0.5800	0.5700	0.5800	1,519	-0.01(-1.69%)
Apr 05, 2017	0.5500	0.5900	0.5500	0.5900	2,501	+0.04(+7.27%)
Apr 04, 2017	0.5500	0.5500	0.5500	0.5500	396	-0.01(-2.65%)
Apr 03, 2017	0.5000	0.5699	0.5000	0.5650	10,199	-0.02(-2.59%)
Mar 31, 2017	0.6200	0.6200	0.5800	0.5800	2,416	-0.04(-6.45%)
Mar 30, 2017	0.6101	0.6200	0.5900	0.6200	15,942	+0.00(+0.00%)
Mar 29, 2017	0.6200	0.6200	0.6200	0.6200	302	+0.00(+0.00%)
Mar 28, 2017	0.6800	0.6800	0.6200	0.6200	11,328	-0.04(-6.06%)
Mar 27, 2017	0.6852	0.6852	0.6600	0.6600	914	+0.00(+0.00%)
Mar 24, 2017	0.6899	0.6899	0.6600	0.6600	708	+0.00(+0.00%)
Mar 23, 2017	0.6500	0.6700	0.6500	0.6600	4,341	+0.01(+1.54%)
Mar 22, 2017	0.6500	0.6500	0.6500	0.6500	21,341	+0.00(+0.00%)
Mar 21, 2017	0.6660	0.6660	0.6500	0.6500	639	-0.02(-2.99%)
Mar 20, 2017	0.6800	0.6942	0.6500	0.6700	4,285	-0.00(-0.15%)
Mar 17, 2017	0.6710	0.6710	0.6710	0.6710	317	-0.01(-1.32%)
Mar 16, 2017	0.6500	0.6800	0.6500	0.6800	7,457	+0.06(+9.68%)
Mar 15, 2017	0.7200	0.7200	0.6200	0.6200	10,294	-0.06(-8.82%)
Mar 14, 2017	0.6800	0.6800	0.6800	0.6800	815	-0.05(-6.70%)
Mar 13, 2017	0.6914	0.7288	0.6914	0.7288	8,583	+0.04(+5.62%)
Mar 10, 2017	0.6999	0.6999	0.6900	0.6900	3,383	-0.01(-1.43%)
Mar 09, 2017	0.6946	0.7000	0.6945	0.7000	670	+0.01(+1.45%)
Mar 08, 2017	0.7300	0.7300	0.6900	0.6900	17,042	-0.04(-5.48%)
Mar 07, 2017	0.7300	0.7300	0.7300	0.7300	2,215	+0.02(+2.82%)
Mar 06, 2017	0.7300	0.7300	0.7100	0.7100	1,469	-0.02(-2.74%)
Mar 02, 2017				0.7300	76	+0.02(+2.82%)