Blonder Tongue Laboratories (NY: BDR )

1.100 USD +0.020 (+1.85%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 1.060 1.139 1.060 1.080 194,373 -0.02(-1.82%)
May 11, 2021 1.080 1.100 1.060 1.100 88,503 -0.01(-0.90%)
May 10, 2021 1.090 1.130 1.072 1.110 92,363 -0.03(-2.63%)
May 07, 2021 1.160 1.190 1.120 1.140 191,279 -0.08(-6.56%)
May 06, 2021 1.050 1.270 1.040 1.220 1,182,704 +0.14(+12.96%)
May 05, 2021 1.140 1.150 1.080 1.080 245,609 -0.02(-1.82%)
May 04, 2021 1.070 1.100 1.010 1.100 355,420 +0.03(+2.80%)
May 03, 2021 1.090 1.090 1.020 1.070 125,307 +0.00(+0.00%)
Apr 30, 2021 1.060 1.080 1.050 1.070 164,900 -0.01(-0.93%)
Apr 29, 2021 1.120 1.120 1.059 1.080 161,662 -0.05(-4.42%)
Apr 28, 2021 1.150 1.150 1.090 1.130 135,074 +0.02(+1.80%)
Apr 27, 2021 1.090 1.120 1.090 1.110 117,071 +0.01(+0.91%)
Apr 26, 2021 1.080 1.120 1.080 1.100 172,488 +0.02(+1.85%)
Apr 23, 2021 1.150 1.150 1.080 1.080 83,800 -0.07(-6.09%)
Apr 22, 2021 1.090 1.170 1.090 1.150 178,475 +0.05(+4.55%)
Apr 21, 2021 1.000 1.120 0.9900 1.100 426,290 +0.10(+10.00%)
Apr 20, 2021 1.080 1.080 0.9700 1.000 330,613 -0.07(-6.54%)
Apr 19, 2021 1.100 1.120 1.060 1.070 246,846 -0.05(-4.46%)
Apr 16, 2021 1.150 1.170 1.110 1.120 696,200 -0.11(-8.94%)
Apr 15, 2021 1.360 1.370 1.170 1.230 2,608,790 -0.15(-10.87%)
Apr 14, 2021 1.220 1.390 1.210 1.380 6,676,668 +0.17(+14.05%)
Apr 13, 2021 1.250 1.260 1.200 1.210 197,996 -0.05(-3.97%)
Apr 12, 2021 1.390 1.410 1.260 1.260 336,334 -0.16(-11.27%)
Apr 09, 2021 1.380 1.459 1.380 1.420 450,900 +0.04(+2.90%)
Apr 08, 2021 1.400 1.440 1.380 1.380 164,960 -0.04(-2.82%)
Apr 07, 2021 1.410 1.460 1.410 1.420 144,452 -0.05(-3.40%)
Apr 06, 2021 1.480 1.500 1.450 1.470 97,993 +0.00(+0.00%)
Apr 05, 2021 1.490 1.520 1.460 1.470 120,522 -0.02(-1.34%)
Apr 01, 2021 1.430 1.580 1.420 1.490 335,700 +0.02(+1.36%)
Mar 31, 2021 1.410 1.480 1.410 1.470 83,503 +0.06(+4.26%)
Mar 30, 2021 1.370 1.440 1.351 1.410 155,949 +0.00(+0.00%)
Mar 29, 2021 1.480 1.480 1.400 1.410 196,544 -0.06(-4.08%)
Mar 26, 2021 1.490 1.500 1.400 1.470 290,500 -0.03(-2.00%)
Mar 25, 2021 1.500 1.580 1.450 1.500 959,805 +0.01(+0.67%)
Mar 24, 2021 1.510 1.560 1.460 1.490 1,092,494 +0.03(+2.05%)
Mar 23, 2021 1.520 1.530 1.460 1.460 215,680 +0.00(+0.00%)
Mar 22, 2021 1.490 1.510 1.460 1.460 150,590 -0.02(-1.35%)
Mar 19, 2021 1.480 1.555 1.470 1.480 356,600 -0.09(-5.73%)
Mar 18, 2021 1.470 1.750 1.450 1.570 1,140,419 +0.10(+6.80%)
Mar 17, 2021 1.470 1.540 1.420 1.470 215,459 -0.05(-3.29%)
Mar 16, 2021 1.570 1.590 1.470 1.520 169,663 -0.01(-0.65%)
Mar 15, 2021 1.560 1.560 1.490 1.530 150,354 -0.01(-0.64%)
Mar 12, 2021 1.310 1.580 1.280 1.540 544,600 +0.04(+2.66%)
Mar 11, 2021 1.520 1.540 1.460 1.500 228,348 -0.02(-1.32%)
Mar 10, 2021 1.500 1.560 1.400 1.520 269,909 +0.09(+6.29%)
Mar 09, 2021 1.400 1.440 1.350 1.430 218,090 +0.09(+6.72%)
Mar 08, 2021 1.400 1.450 1.310 1.340 182,789 -0.08(-5.63%)
Mar 05, 2021 1.310 1.450 1.180 1.420 513,100 +0.11(+8.40%)
Mar 04, 2021 1.430 1.450 1.300 1.310 668,412 -0.12(-8.39%)
Mar 03, 2021 1.620 1.630 1.430 1.430 290,465 -0.19(-11.73%)
Mar 02, 2021 1.650 1.670 1.600 1.620 229,614 +0.01(+0.62%)
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.