Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.7400	0.8100	0.7396	0.7700	263,465	+0.05(+6.94%)
May 28, 2015	0.6601	0.7200	0.6601	0.7200	69,222	+0.02(+3.00%)
May 27, 2015	0.6900	0.7000	0.6513	0.6990	30,511	+0.02(+2.79%)
May 26, 2015	0.6700	0.7000	0.6500	0.6800	62,447	+0.01(+1.45%)
May 22, 2015	0.6800	0.6703	0.6703	0.6703	54,900	-0.02(-2.86%)
May 21, 2015	0.7000	0.7000	0.6802	0.6900	26,716	-0.01(-1.41%)
May 20, 2015	0.6800	0.7050	0.6800	0.6999	19,775	-0.00(-0.28%)
May 19, 2015	0.7000	0.7090	0.6800	0.7019	66,172	+0.00(+0.27%)
May 18, 2015	0.7100	0.7100	0.6863	0.7000	39,050	-0.01(-1.41%)
May 15, 2015	0.7150	0.7150	0.7000	0.7100	39,300	-0.01(-1.25%)
May 14, 2015	0.7100	0.7322	0.6400	0.7190	188,373	-0.04(-5.33%)
May 13, 2015	0.7400	0.7596	0.7400	0.7595	8,538	+0.02(+2.77%)
May 12, 2015	0.7500	0.7500	0.7390	0.7390	37,470	-0.01(-1.47%)
May 11, 2015	0.7514	0.7514	0.7500	0.7500	5,150	-0.02(-2.31%)
May 08, 2015	0.7699	0.7699	0.7141	0.7677	34,461	+0.01(+1.40%)
May 07, 2015	0.7568	0.7799	0.7501	0.7571	26,134	-0.00(-0.25%)
May 06, 2015	0.7800	0.7800	0.7500	0.7590	15,394	-0.02(-2.99%)
May 05, 2015	0.7600	0.7824	0.7600	0.7824	18,443	-0.01(-0.96%)
May 04, 2015	0.7610	0.7900	0.7601	0.7900	35,384	+0.03(+3.61%)
May 01, 2015	0.7774	0.7806	0.7600	0.7625	73,373	-0.02(-2.19%)
Apr 30, 2015	0.7945	0.7945	0.7601	0.7796	109,622	-0.02(-2.55%)
Apr 29, 2015	0.8400	0.8400	0.7700	0.8000	56,886	-0.03(-3.61%)
Apr 28, 2015	0.7600	0.8300	0.7422	0.8300	121,354	+0.08(+10.67%)
Apr 27, 2015	0.7600	0.7800	0.7500	0.7500	23,375	-0.02(-2.60%)
Apr 24, 2015	0.7700	0.7728	0.7600	0.7700	36,585	+0.00(+0.00%)
Apr 23, 2015	0.8400	0.8400	0.7700	0.7700	75,551	-0.03(-3.75%)
Apr 22, 2015	0.7500	0.8100	0.7300	0.8000	174,345	+0.05(+6.03%)
Apr 21, 2015	0.8000	0.8079	0.7500	0.7545	123,660	-0.05(-5.72%)
Apr 20, 2015	0.8000	0.8400	0.7902	0.8003	119,126	-0.01(-1.19%)
Apr 17, 2015	0.8132	0.8132	0.7920	0.8099	67,472	-0.00(-0.01%)
Apr 16, 2015	0.8200	0.8700	0.8000	0.8100	94,262	-0.01(-1.60%)
Apr 15, 2015	0.8500	0.8900	0.8164	0.8232	139,927	-0.04(-4.83%)
Apr 14, 2015	0.9599	0.9790	0.8600	0.8650	311,835	-0.04(-4.11%)
Apr 13, 2015	0.7810	0.9300	0.7700	0.9021	506,008	+0.11(+14.19%)
Apr 10, 2015	0.8100	0.8179	0.7800	0.7900	89,140	-0.02(-1.86%)
Apr 09, 2015	0.8260	0.8260	0.8000	0.8050	30,390	-0.01(-0.62%)
Apr 08, 2015	0.8200	0.8299	0.8038	0.8100	52,068	+0.00(+0.00%)
Apr 07, 2015	0.8569	0.8728	0.8000	0.8100	411,532	-0.04(-5.26%)
Apr 06, 2015	0.9600	0.9600	0.8500	0.8550	186,487	-0.08(-8.65%)
Apr 02, 2015	0.9700	0.9360	0.9360	0.9360	146,900	+0.01(+0.65%)
Apr 01, 2015	0.9800	1.030	0.9200	0.9300	247,075	-0.03(-3.12%)
Mar 31, 2015	1.710	1.718	0.8800	0.9600	1,477,083	-0.76(-44.19%)
Mar 30, 2015	1.740	1.760	1.710	1.720	36,100	-0.01(-0.64%)
Mar 27, 2015	1.750	1.758	1.730	1.731	23,047	+0.02(+1.23%)
Mar 26, 2015	1.710	1.780	1.736	1.710	48,796	-0.03(-1.52%)
Mar 25, 2015	1.820	1.860	1.735	1.736	61,623	-0.10(-5.63%)
Mar 24, 2015	1.720	1.880	1.720	1.840	179,268	+0.07(+3.95%)
Mar 23, 2015	1.750	1.780	1.740	1.770	7,790	+0.06(+3.51%)
Mar 20, 2015	1.650	1.810	1.650	1.710	100,155	+0.07(+4.00%)
Mar 19, 2015	1.600	1.650	1.600	1.644	14,058	+0.00(+0.26%)
Mar 18, 2015	1.650	1.650	1.630	1.640	15,025	-0.05(-2.96%)
Mar 17, 2015	1.670	1.690	1.670	1.690	13,926	+0.04(+2.42%)
Mar 16, 2015	1.690	1.690	1.610	1.650	35,280	-0.05(-2.94%)
Mar 13, 2015	1.680	1.700	1.610	1.700	30,766	+0.03(+1.80%)
Mar 12, 2015	1.650	1.710	1.650	1.670	10,849	+0.04(+2.45%)
Mar 11, 2015	1.645	1.650	1.620	1.630	9,568	+0.00(+0.00%)
Mar 10, 2015	1.650	1.710	1.610	1.630	75,730	-0.04(-2.40%)
Mar 09, 2015	1.740	1.790	1.660	1.670	64,849	-0.06(-3.47%)
Mar 06, 2015	1.760	1.770	1.720	1.730	10,225	-0.04(-2.26%)
Mar 05, 2015	1.830	1.830	1.700	1.770	63,597	-0.03(-1.67%)
Mar 04, 2015	1.730	1.810	1.730	1.800	12,439	+0.07(+4.05%)
Mar 03, 2015	1.740	1.791	1.730	1.730	27,708	-0.05(-2.81%)
Mar 02, 2015	1.740	1.820	1.723	1.780	58,899	+0.03(+1.71%)
Feb 27, 2015	1.760	1.780	1.740	1.750	39,571	-0.02(-1.13%)
Feb 26, 2015	1.735	1.794	1.735	1.770	34,395	+0.04(+2.31%)
Feb 25, 2015	1.750	1.760	1.710	1.730	39,709	+0.02(+1.17%)
Feb 24, 2015	1.710	1.760	1.690	1.710	38,204	-0.01(-0.58%)
Feb 23, 2015	1.750	1.750	1.700	1.720	32,395	-0.04(-2.28%)
Feb 20, 2015	1.790	1.810	1.750	1.760	34,315	-0.04(-2.22%)
Feb 19, 2015	1.860	1.860	1.790	1.800	26,299	-0.03(-1.64%)
Feb 18, 2015	1.840	1.880	1.795	1.830	64,293	-0.01(-0.54%)
Feb 17, 2015	1.710	1.870	1.690	1.840	113,786	+0.13(+7.40%)
Feb 13, 2015	1.720	1.713	1.713	1.713	62,700	-0.02(-0.97%)
Feb 12, 2015	1.830	1.850	1.650	1.730	176,180	-0.09(-4.78%)
Feb 11, 2015	1.800	1.860	1.750	1.817	117,204	+0.04(+2.07%)
Feb 10, 2015	1.920	1.920	1.750	1.780	93,532	-0.10(-5.32%)
Feb 09, 2015	1.860	1.910	1.810	1.880	103,643	+0.05(+2.46%)
Feb 06, 2015	1.730	1.870	1.730	1.835	79,244	+0.04(+2.32%)
Feb 05, 2015	1.720	1.840	1.720	1.793	68,072	+0.03(+1.89%)
Feb 04, 2015	1.800	1.850	1.700	1.760	70,218	-0.01(-0.65%)
Feb 03, 2015	1.820	1.870	1.730	1.772	85,233	-0.08(-4.24%)
Feb 02, 2015	1.760	1.900	1.690	1.850	252,143	+0.18(+10.78%)
Jan 30, 2015	1.710	1.750	1.670	1.670	47,397	-0.07(-4.02%)
Jan 29, 2015	1.750	1.840	1.670	1.740	128,280	-0.01(-0.57%)
Jan 28, 2015	1.930	1.945	1.700	1.750	238,784	-0.21(-10.71%)
Jan 27, 2015	1.960	1.960	1.850	1.960	71,718	-0.02(-1.01%)
Jan 26, 2015	2.270	2.280	1.850	1.980	646,011	-0.03(-1.49%)
Jan 23, 2015	2.060	2.100	1.950	2.010	172,042	-0.01(-0.50%)
Jan 22, 2015	1.870	2.050	1.800	2.020	282,657	+0.15(+8.02%)
Jan 21, 2015	1.900	1.960	1.820	1.870	70,456	-0.05(-2.60%)
Jan 20, 2015	2.000	2.010	1.840	1.920	65,379	-0.12(-5.88%)
Jan 16, 2015	1.890	2.040	1.800	2.040	223,567	+0.12(+6.25%)
Jan 15, 2015	2.250	2.250	1.850	1.920	195,416	-0.23(-10.70%)
Jan 14, 2015	2.210	2.260	2.100	2.150	136,527	-0.13(-5.69%)
Jan 13, 2015	2.380	2.380	2.250	2.280	58,653	-0.03(-1.31%)
Jan 12, 2015	2.180	2.350	2.140	2.310	96,103	+0.04(+1.76%)
Jan 09, 2015	2.290	2.300	2.200	2.270	99,413	+0.05(+2.25%)
Jan 08, 2015	2.300	2.370	2.210	2.220	105,470	-0.13(-5.53%)
Jan 07, 2015	2.360	2.420	2.210	2.350	44,992	+0.00(+0.00%)
Jan 06, 2015	2.480	2.480	2.251	2.350	91,504	-0.12(-4.86%)
Jan 05, 2015	2.250	2.480	2.200	2.470	169,544	+0.12(+5.11%)
Jan 02, 2015	2.710	2.809	2.150	2.350	531,952	-0.34(-12.64%)
Dec 31, 2014	2.730	2.690	2.690	2.690	260,900	+0.00(+0.00%)
Dec 30, 2014	2.610	2.780	2.610	2.690	286,852	+0.14(+5.49%)
Dec 29, 2014	2.400	2.730	2.400	2.550	328,346	+0.14(+5.81%)
Dec 26, 2014	2.370	2.450	2.340	2.410	140,078	+0.05(+2.12%)
Dec 24, 2014	2.300	2.360	2.360	2.360	100,500	+0.06(+2.61%)
Dec 23, 2014	2.300	2.350	2.230	2.300	84,759	+0.00(+0.00%)
Dec 22, 2014	2.530	2.530	2.260	2.300	214,459	-0.21(-8.37%)
Dec 19, 2014	2.470	2.550	2.400	2.510	100,495	+0.07(+2.87%)
Dec 18, 2014	2.250	2.630	2.200	2.440	589,607	+0.18(+7.96%)
Dec 17, 2014	2.440	2.440	2.200	2.260	254,754	-0.10(-4.24%)
Dec 16, 2014	2.480	2.490	2.360	2.360	123,491	+0.02(+0.85%)
Dec 15, 2014	2.270	2.580	2.160	2.340	647,454	+0.06(+2.63%)
Dec 12, 2014	2.360	2.360	2.221	2.280	158,823	-0.02(-0.87%)
Dec 11, 2014	2.290	2.380	2.200	2.300	130,009	+0.00(+0.00%)
Dec 10, 2014	2.390	2.440	2.130	2.300	115,413	-0.14(-5.74%)
Dec 09, 2014	2.350	2.510	2.270	2.440	171,559	+0.05(+2.09%)
Dec 08, 2014	2.300	2.600	2.240	2.390	334,434	+0.06(+2.58%)
Dec 05, 2014	2.290	2.360	2.220	2.330	153,061	+0.08(+3.56%)
Dec 04, 2014	2.170	2.450	2.150	2.250	364,742	+0.06(+2.74%)
Dec 03, 2014	2.340	2.340	2.050	2.190	159,311	-0.10(-4.28%)
Dec 02, 2014	2.160	2.310	2.090	2.288	298,577	+0.10(+4.47%)
Dec 01, 2014	2.660	2.750	1.950	2.190	1,045,589	-0.47(-17.67%)
Nov 28, 2014	2.680	2.800	2.570	2.660	360,159	+0.04(+1.53%)
Nov 26, 2014	2.500	2.620	2.620	2.620	954,600	+0.12(+4.80%)
Nov 25, 2014	2.270	2.750	2.180	2.500	2,077,412	+0.28(+12.61%)
Nov 24, 2014	2.140	2.270	2.090	2.220	403,743	+0.14(+6.73%)
Nov 21, 2014	2.080	2.240	1.960	2.080	323,693	-0.02(-1.19%)
Nov 20, 2014	2.150	2.170	1.950	2.105	316,539	-0.02(-0.71%)
Nov 19, 2014	2.180	2.330	1.860	2.120	1,104,485	-0.08(-3.64%)
Nov 18, 2014	1.620	2.430	1.620	2.200	4,295,018	+0.54(+32.53%)
Nov 17, 2014	1.760	1.760	1.600	1.660	294,165	-0.11(-6.21%)
Nov 14, 2014	1.650	1.930	1.540	1.770	2,220,376	+0.47(+36.15%)
Nov 13, 2014	1.245	1.310	1.245	1.300	23,701	+0.01(+0.78%)
Nov 12, 2014	1.319	1.320	1.200	1.290	27,783	-0.01(-1.13%)
Nov 11, 2014	1.310	1.340	1.250	1.305	48,236	+0.02(+1.94%)
Nov 10, 2014	1.300	1.320	1.250	1.280	53,157	-0.02(-1.55%)
Nov 07, 2014	1.320	1.320	1.200	1.300	54,264	-0.02(-1.52%)
Nov 06, 2014	1.040	1.340	1.000	1.320	60,134	+0.03(+2.33%)
Nov 05, 2014	1.090	1.500	1.050	1.290	358,591	+0.18(+16.22%)
Nov 04, 2014	1.070	1.120	1.010	1.110	29,253	+0.00(+0.00%)
Nov 03, 2014	1.082	1.130	1.000	1.110	49,305	+0.06(+5.71%)
Oct 31, 2014	1.100	1.100	1.010	1.050	16,922	-0.04(-3.67%)
Oct 30, 2014	1.060	1.100	1.020	1.090	33,820	+0.01(+0.93%)
Oct 29, 2014	1.080	1.130	1.060	1.080	14,020	-0.05(-4.42%)
Oct 28, 2014	1.100	1.130	1.070	1.130	19,583	-0.01(-0.88%)
Oct 27, 2014	1.140	1.130	1.140	1.140	14,400	+0.01(+0.88%)
Oct 24, 2014	1.111	1.150	1.111	1.130	1,800	-0.01(-0.87%)
Oct 23, 2014	1.140	1.140	1.140	1.140	100	+0.02(+2.23%)
Oct 22, 2014	1.140	1.140	1.090	1.115	700	-0.03(-2.28%)
Oct 21, 2014	1.140	1.170	1.100	1.141	30,600	+0.01(+0.97%)
Oct 20, 2014	1.140	1.150	1.120	1.130	22,600	+0.01(+0.89%)
Oct 17, 2014	1.120	1.160	1.110	1.120	29,015	+0.02(+1.82%)
Oct 16, 2014	1.100	1.130	1.050	1.100	21,274	+0.05(+4.29%)
Oct 15, 2014	1.080	1.100	1.030	1.055	36,953	-0.05(-4.12%)
Oct 14, 2014	1.160	1.160	1.080	1.100	18,321	+0.00(+0.01%)
Oct 13, 2014	1.150	1.170	1.080	1.100	67,475	-0.06(-5.17%)
Oct 10, 2014	1.180	1.210	1.150	1.160	54,352	-0.01(-0.85%)
Oct 09, 2014	1.180	1.200	1.160	1.170	51,036	-0.04(-3.31%)
Oct 08, 2014	1.180	1.250	1.170	1.210	22,081	+0.00(+0.00%)
Oct 07, 2014	1.210	1.250	1.210	1.210	15,827	-0.01(-0.82%)
Oct 06, 2014	1.260	1.290	1.220	1.220	66,950	-0.05(-3.93%)
Oct 03, 2014	1.300	1.300	1.250	1.270	7,390	+0.02(+1.59%)
Oct 02, 2014	1.270	1.271	1.240	1.250	28,953	-0.01(-0.79%)
Oct 01, 2014	1.290	1.310	1.260	1.260	29,075	-0.06(-4.24%)
Sep 30, 2014	1.280	1.330	1.260	1.316	36,282	+0.01(+0.44%)
Sep 29, 2014	1.320	1.320	1.300	1.310	26,780	-0.02(-1.50%)
Sep 26, 2014	1.330	1.350	1.320	1.330	15,496	-0.03(-2.21%)
Sep 25, 2014	1.390	1.390	1.281	1.360	31,286	-0.03(-2.16%)
Sep 24, 2014	1.400	1.400	1.353	1.390	19,210	+0.00(+0.00%)
Sep 23, 2014	1.360	1.390	1.310	1.390	8,620	+0.03(+2.21%)
Sep 22, 2014	1.410	1.410	1.330	1.360	33,288	-0.05(-3.55%)
Sep 19, 2014	1.400	1.410	1.323	1.410	22,856	+0.01(+0.88%)
Sep 18, 2014	1.340	1.420	1.340	1.398	46,498	+0.05(+3.53%)
Sep 17, 2014	1.310	1.400	1.310	1.350	56,414	+0.04(+3.18%)
Sep 16, 2014	1.290	1.330	1.290	1.308	15,747	+0.01(+0.65%)
Sep 15, 2014	1.350	1.360	1.270	1.300	241,710	-0.05(-3.70%)
Sep 12, 2014	1.380	1.420	1.320	1.350	295,924	-0.13(-8.78%)
Sep 11, 2014	1.440	1.480	1.400	1.480	59,957	+0.01(+0.68%)
Sep 10, 2014	1.480	1.490	1.439	1.470	94,247	-0.01(-0.34%)
Sep 09, 2014	1.460	1.520	1.440	1.475	101,433	+0.01(+0.34%)
Sep 08, 2014	1.510	1.520	1.440	1.470	101,246	-0.05(-3.29%)
Sep 05, 2014	1.780	1.800	1.490	1.520	121,858	-0.26(-14.61%)
Sep 04, 2014	1.710	1.800	1.710	1.780	39,348	+0.04(+2.30%)
Sep 03, 2014	1.740	1.850	1.740	1.740	151,554	+0.01(+0.58%)
Sep 02, 2014	1.700	1.890	1.670	1.730	378,107	+0.06(+3.59%)
Aug 29, 2014	1.690	1.670	1.670	1.670	55,100	-0.02(-1.18%)
Aug 28, 2014	1.680	1.710	1.600	1.690	171,624	+0.04(+2.42%)
Aug 27, 2014	1.650	1.730	1.620	1.650	133,327	+0.00(+0.00%)
Aug 26, 2014	1.420	1.720	1.420	1.650	187,107	+0.09(+5.77%)
Aug 25, 2014	1.480	1.560	1.400	1.560	225,968	+0.08(+5.75%)
Aug 22, 2014	1.490	1.530	1.390	1.475	270,389	-0.02(-1.65%)
Aug 21, 2014	1.650	1.650	1.450	1.500	166,018	-0.09(-5.66%)
Aug 20, 2014	1.740	1.740	1.520	1.590	181,947	-0.14(-8.09%)
Aug 19, 2014	1.480	1.750	1.480	1.730	535,521	+0.22(+14.57%)
Aug 18, 2014	1.570	1.570	1.450	1.510	408,366	-0.04(-2.58%)
Aug 15, 2014	1.600	1.780	1.500	1.550	1,985,301	+0.16(+11.51%)
Aug 14, 2014	1.080	1.550	1.050	1.390	558,755	+0.44(+46.32%)
Aug 13, 2014	0.9500	0.9500	0.9500	0.9500	400	+0.04(+4.40%)
Aug 11, 2014	0.9700	0.9100	0.9100	0.9100	800	-0.02(-2.15%)
Aug 08, 2014	0.9600	0.9600	0.9200	0.9300	300	+0.00(+0.53%)
Aug 05, 2014	0.9300	0.9251	0.9251	0.9251	200	+0.03(+2.79%)
Aug 01, 2014	0.9600	0.9000	0.9000	0.9000	3,000	-0.00(-0.01%)
Jul 31, 2014	0.9000	0.9001	0.9000	0.9001	6,053	-0.02(-2.16%)
Jul 30, 2014	0.9000	0.9200	0.7500	0.9200	1,801	-0.03(-3.26%)
Jul 29, 2014	0.9110	0.9510	0.9110	0.9510	1,300	+0.03(+3.37%)
Jul 28, 2014	0.9800	0.9800	0.9200	0.9200	2,635	-0.03(-3.16%)
Jul 25, 2014	0.9500	0.9500	0.9500	0.9500	400	-0.01(-1.04%)
Jul 23, 2014	0.9800	0.9900	0.9500	0.9600	4,300	+0.01(+1.05%)
Jul 22, 2014	0.9600	0.9700	0.9400	0.9500	1,700	-0.01(-1.04%)
Jul 21, 2014	0.9200	0.9700	0.9110	0.9600	32,674	+0.02(+2.14%)
Jul 18, 2014	0.9399	0.9399	0.9399	0.9399	400	-0.00(-0.01%)
Jul 17, 2014	0.9800	0.9800	0.9300	0.9400	6,640	-0.04(-4.07%)
Jul 16, 2014	0.9800	0.9800	0.9799	0.9799	900	+0.05(+5.37%)
Jul 15, 2014	0.9300	0.9505	0.9300	0.9300	700	-0.03(-3.14%)
Jul 14, 2014	0.9600	1.110	0.9400	0.9601	115,784	+0.03(+3.24%)
Jul 09, 2014	0.9300	0.9300	0.9300	0.9300	0	+0.00(+0.00%)
Jul 08, 2014	0.9599	0.9599	0.9300	0.9300	3,920	+0.00(+0.00%)
Jul 07, 2014	0.9300	0.9300	0.9300	0.9300	984	+0.00(+0.01%)
Jul 03, 2014	0.9300	0.9299	0.9299	0.9299	400	+0.01(+1.08%)
Jul 02, 2014	0.9200	0.9200	0.9200	0.9200	11	+0.00(+0.00%)
Jul 01, 2014	0.9200	0.9200	0.9200	0.9200	26	+0.00(+0.00%)
Jun 30, 2014	0.9200	0.9200	0.9200	0.9200	151	+0.01(+1.10%)
Jun 25, 2014	0.9700	0.9100	0.9100	0.9100	1,200	-0.07(-7.14%)
Jun 20, 2014	0.9500	0.9800	0.9800	0.9800	500	+0.00(+0.00%)
Jun 19, 2014	0.9800	0.9800	0.9800	0.9800	933	-0.01(-1.01%)
Jun 18, 2014	0.9900	0.9900	0.9900	0.9900	1,000	+0.04(+4.20%)
Jun 17, 2014	0.9500	0.9501	0.9499	0.9501	3,175	+0.02(+2.16%)
Jun 13, 2014	0.9300	0.9300	0.9300	0.9300	23	+0.00(+0.00%)
Jun 12, 2014	0.9500	0.9800	0.9300	0.9300	2,230	-0.04(-4.12%)
Jun 11, 2014	0.9500	0.9700	0.9500	0.9700	3,300	+0.02(+1.74%)
Jun 10, 2014	0.9534	0.9534	0.9534	0.9534	1,000	-0.04(-3.70%)
Jun 06, 2014	0.9500	0.9900	0.9500	0.9900	6,699	+0.07(+8.18%)
Jun 05, 2014	0.9499	0.9499	0.9151	0.9151	2,101	-0.03(-3.16%)
Jun 04, 2014	0.9225	0.9450	0.9225	0.9450	4,100	+0.01(+1.61%)