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%)
Mar 01, 2013 1.300 1.300 1.300 1.300 200 +0.03(+2.36%)
Feb 28, 2013 1.250 1.270 1.250 1.270 2,116 +0.00(+0.00%)
Feb 27, 2013 1.270 1.270 1.270 1.270 100 -0.03(-2.31%)
Feb 26, 2013 1.300 1.300 1.260 1.300 3,372 -0.05(-3.70%)
Feb 25, 2013 1.340 1.480 1.340 1.350 1,300 +0.03(+2.35%)
Feb 22, 2013 1.330 1.358 1.310 1.319 1,200 -0.08(-5.79%)
Feb 21, 2013 1.370 1.600 1.370 1.400 5,317 +0.10(+7.70%)
Feb 20, 2013 1.390 1.400 1.300 1.300 4,500 -0.07(-4.97%)
Feb 19, 2013 1.400 1.400 1.350 1.368 3,983 -0.05(-3.66%)
Feb 13, 2013 1.420 1.420 1.420 1.420 100 +0.02(+1.31%)
Feb 11, 2013 1.450 1.402 1.402 1.402 14,800 +0.00(+0.11%)
Feb 08, 2013 1.441 1.450 1.400 1.400 500 -0.05(-3.25%)
Feb 07, 2013 1.310 1.450 1.310 1.447 2,875 +0.10(+7.19%)
Feb 06, 2013 1.300 1.350 1.300 1.350 1,100 +0.17(+14.38%)
Feb 04, 2013 1.160 1.200 1.160 1.180 4,058 -0.02(-1.65%)
Feb 01, 2013 1.300 1.300 1.200 1.200 9,827 -0.18(-12.82%)
Jan 31, 2013 1.400 1.400 1.320 1.376 3,222 -0.02(-1.69%)
Jan 30, 2013 1.470 1.480 1.400 1.400 4,980 -0.11(-7.16%)
Jan 29, 2013 1.508 1.508 1.508 1.508 455 +0.06(+3.89%)
Jan 28, 2013 1.540 1.540 1.400 1.452 8,405 -0.10(-6.34%)
Jan 25, 2013 1.400 1.690 1.390 1.550 36,490 +0.17(+12.30%)
Jan 24, 2013 1.370 1.390 1.340 1.380 3,600 +0.03(+2.21%)
Jan 23, 2013 1.430 1.430 1.350 1.350 5,599 -0.03(-2.17%)
Jan 22, 2013 1.350 1.473 1.280 1.380 35,931 +0.10(+7.51%)
Jan 18, 2013 1.190 1.460 1.190 1.284 19,566 +0.10(+8.78%)
Jan 17, 2013 1.160 1.180 1.160 1.180 200 +0.03(+2.61%)
Jan 15, 2013 1.150 1.150 1.150 1.150 700 +0.01(+0.88%)
Jan 14, 2013 1.118 1.200 1.110 1.140 6,624 -0.01(-0.86%)
Jan 10, 2013 1.110 1.150 1.150 1.150 500 +0.05(+4.54%)
Jan 08, 2013 1.110 1.100 1.100 1.100 3,100 -0.06(-5.16%)
Jan 07, 2013 1.120 1.160 1.050 1.160 1,550 +0.01(+0.93%)
Jan 04, 2013 1.100 1.149 1.050 1.149 2,400 +0.04(+3.53%)
Jan 03, 2013 1.100 1.110 1.100 1.110 600 +0.02(+1.83%)
Jan 02, 2013 1.150 1.170 1.060 1.090 13,806 -0.06(-5.22%)
Dec 31, 2012 1.100 1.150 1.100 1.150 2,350 +0.03(+2.68%)
Dec 28, 2012 1.090 1.120 1.050 1.120 6,039 +0.00(+0.00%)
Dec 27, 2012 1.090 1.120 1.050 1.120 2,225 +0.02(+1.82%)
Dec 26, 2012 1.100 1.100 1.050 1.100 1,500 -0.04(-3.51%)
Dec 24, 2012 1.170 1.170 1.060 1.140 4,089 -0.04(-3.39%)
Dec 21, 2012 1.090 1.180 1.030 1.180 6,130 +0.04(+3.51%)
Dec 20, 2012 1.090 1.150 1.060 1.140 4,313 +0.02(+1.79%)
Dec 19, 2012 1.100 1.120 1.050 1.120 3,000 -0.03(-2.61%)
Dec 18, 2012 1.100 1.150 1.100 1.150 3,199 +0.05(+4.55%)
Dec 17, 2012 1.080 1.100 1.070 1.100 2,300 +0.03(+2.80%)
Dec 14, 2012 1.070 1.070 1.070 1.070 100 +0.01(+0.94%)
Dec 13, 2012 1.080 1.080 1.060 1.060 3,369 -0.04(-3.64%)
Dec 12, 2012 1.200 1.200 1.100 1.100 520 -0.10(-8.33%)
Dec 10, 2012 1.110 1.200 1.200 1.200 2,700 +0.10(+9.09%)
Dec 06, 2012 1.100 1.100 1.100 1.100 0 -0.02(-1.75%)
Dec 05, 2012 1.180 1.180 1.070 1.120 12,200 -0.05(-4.31%)
Dec 04, 2012 1.150 1.170 1.150 1.170 300 +0.02(+1.74%)
Nov 30, 2012 1.210 1.210 1.150 1.150 6,827 -0.05(-4.17%)
Nov 29, 2012 1.200 1.210 1.200 1.200 1,174 +0.02(+1.69%)
Nov 28, 2012 1.170 1.180 1.170 1.180 200 +0.00(+0.00%)
Nov 27, 2012 1.140 1.180 1.140 1.180 2,400 +0.01(+0.85%)
Nov 26, 2012 1.170 1.170 1.170 1.170 200 +0.01(+0.86%)
Nov 23, 2012 1.140 1.170 1.050 1.160 14,339 +0.01(+0.87%)
Nov 20, 2012 1.150 1.150 1.150 1.150 0 -0.05(-4.17%)
Nov 16, 2012 1.080 1.200 1.200 1.200 1,700 +0.15(+14.39%)
Nov 15, 2012 1.040 1.049 1.040 1.049 10,100 +0.06(+5.96%)
Nov 14, 2012 0.9700 0.9900 0.9000 0.9900 6,577 +0.02(+2.06%)
Nov 13, 2012 1.020 1.020 0.9700 0.9700 200 -0.00(-0.35%)
Nov 12, 2012 0.9734 0.9734 0.9734 0.9734 100 -0.05(-4.57%)
Nov 08, 2012 1.020 1.020 1.020 1.020 0 -0.04(-3.76%)
Nov 07, 2012 1.110 1.110 1.060 1.060 22,286 -0.05(-4.51%)
Nov 05, 2012 1.110 1.110 1.110 1.110 600 +0.00(+0.00%)
Nov 02, 2012 1.110 1.110 1.110 1.110 600 -0.01(-0.89%)
Nov 01, 2012 1.120 1.130 1.120 1.120 1,201 +0.02(+1.82%)
Oct 31, 2012 1.100 1.130 1.100 1.100 13,759 -0.10(-8.67%)
Oct 26, 2012 1.200 1.204 1.204 1.204 700 -0.04(-3.51%)
Oct 22, 2012 1.160 1.248 1.248 1.248 2,200 +0.10(+9.18%)
Oct 10, 2012 1.143 1.143 1.143 1.143 0 -0.02(-1.58%)
Oct 09, 2012 1.180 1.180 1.162 1.162 300 -0.07(-5.57%)
Oct 08, 2012 1.221 1.238 1.221 1.230 600 +0.00(+0.01%)
Oct 04, 2012 1.230 1.230 1.230 1.230 0 -0.02(-1.60%)
Oct 03, 2012 1.190 1.250 1.120 1.250 11,800 +0.09(+7.76%)
Oct 02, 2012 1.080 1.252 1.070 1.160 127,854 +0.10(+9.43%)
Sep 28, 2012 1.060 1.060 1.060 1.060 0 +0.02(+1.91%)
Sep 26, 2012 1.020 1.040 1.040 1.040 12,400 +0.03(+2.98%)
Sep 25, 2012 1.050 1.050 1.010 1.010 2,327 -0.09(-8.18%)
Sep 21, 2012 1.100 1.100 1.100 1.100 500 +0.03(+2.45%)
Sep 20, 2012 1.074 1.074 1.074 1.074 900 +0.03(+3.04%)
Sep 19, 2012 1.060 1.060 1.042 1.042 400 +0.01(+1.17%)
Sep 18, 2012 1.030 1.030 1.030 1.030 900 +0.02(+1.98%)
Sep 17, 2012 1.020 1.020 1.000 1.010 7,400 +0.00(+0.00%)
Sep 14, 2012 0.9900 1.040 0.9801 1.010 40,306 -0.09(-8.18%)
Sep 13, 2012 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Sep 12, 2012 1.100 1.100 1.100 1.100 1,200 +0.00(+0.00%)
Sep 11, 2012 1.060 1.100 1.060 1.100 2,100 +0.01(+0.93%)
Sep 10, 2012 1.090 1.090 1.060 1.090 1,272 +0.01(+0.92%)
Sep 07, 2012 1.050 1.080 1.050 1.080 480 +0.03(+2.86%)
Sep 06, 2012 1.010 1.050 1.010 1.050 900 +0.05(+5.00%)
Sep 05, 2012 1.050 1.100 1.000 1.000 15,200 +0.00(+0.01%)
Aug 24, 2012 1.000 0.9999 0.9999 0.9999 19,900 +0.02(+2.01%)
Aug 21, 2012 1.000 0.9802 0.9802 0.9802 5,300 -0.02(-1.98%)
Aug 20, 2012 0.9978 1.000 0.9978 1.000 1,500 -0.01(-0.99%)
Aug 17, 2012 1.020 1.020 1.010 1.010 400 -0.02(-1.94%)
Aug 16, 2012 0.9900 1.030 0.9600 1.030 7,299 +0.03(+3.00%)
Aug 15, 2012 1.010 1.020 1.000 1.000 4,900 +0.02(+2.04%)
Aug 14, 2012 0.9900 1.008 0.9420 0.9800 10,989 -0.02(-2.11%)
Aug 13, 2012 1.020 1.020 1.000 1.001 1,708 -0.02(-1.85%)
Aug 10, 2012 1.030 1.030 0.9999 1.020 567 -0.02(-1.92%)
Aug 09, 2012 1.040 1.040 0.9900 1.040 3,400 -0.02(-1.89%)
Aug 08, 2012 1.060 1.080 1.060 1.060 1,898 +0.04(+3.92%)
Aug 07, 2012 1.030 1.070 0.9906 1.020 4,501 +0.01(+0.99%)
Aug 06, 2012 0.9500 1.010 0.8600 1.010 3,200 +0.01(+1.00%)
Aug 03, 2012 1.010 1.010 1.000 1.000 700 -0.05(-4.76%)
Aug 02, 2012 1.110 1.120 1.000 1.050 25,668 -0.05(-4.55%)
Aug 01, 2012 1.120 1.120 1.100 1.100 2,500 +0.01(+0.92%)
Jul 31, 2012 0.9100 1.090 0.8900 1.090 2,342 +0.20(+22.47%)
Jul 30, 2012 0.9087 0.9087 0.8500 0.8900 4,106 -0.02(-2.32%)
Jul 27, 2012 0.9100 1.010 0.9100 0.9111 14,500 -0.03(-3.69%)
Jul 26, 2012 0.9500 0.9500 0.9100 0.9460 15,121 -0.02(-2.47%)
Jul 25, 2012 0.9700 1.000 0.9400 0.9700 45,581 -0.03(-3.00%)
Jul 24, 2012 1.000 1.000 1.000 1.000 1,601 +0.00(+0.01%)
Jul 23, 2012 1.040 1.040 0.9500 0.9999 95,592 -0.10(-9.10%)
Jul 19, 2012 1.100 1.100 1.100 1.100 4,000 -0.05(-4.35%)
Jul 18, 2012 1.160 1.160 1.150 1.150 945 -0.05(-4.17%)
Jul 17, 2012 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Jul 14, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 13, 2012 1.190 1.200 1.190 1.200 10,000 +0.01(+0.84%)
Jul 09, 2012 1.190 1.190 1.190 1.190 0 +0.03(+2.58%)
Jul 06, 2012 1.160 1.160 1.160 1.160 500 +0.00(+0.01%)
Jul 05, 2012 1.170 1.170 1.160 1.160 1,287 -0.04(-3.33%)
Jul 02, 2012 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 29, 2012 1.200 1.200 1.200 1.200 5,100 +0.00(+0.00%)
Jun 28, 2012 1.150 1.200 1.150 1.200 200 +0.05(+4.35%)
Jun 27, 2012 1.150 1.150 1.150 1.150 4,618 +0.01(+0.88%)
Jun 26, 2012 1.140 1.140 1.140 1.140 200 +0.00(+0.00%)
Jun 22, 2012 1.140 1.140 1.140 1.140 5,000 +0.00(+0.00%)
Jun 21, 2012 1.240 1.240 1.140 1.140 19,931 -0.12(-9.52%)
Jun 20, 2012 1.260 1.280 1.260 1.260 15,787 +0.04(+3.28%)
Jun 19, 2012 1.140 1.220 1.140 1.220 13,308 +0.07(+6.09%)
Jun 18, 2012 1.170 1.170 1.120 1.150 1,388 -0.03(-2.54%)
Jun 15, 2012 1.120 1.180 1.120 1.180 1,092 +0.06(+5.36%)
Jun 14, 2012 1.150 1.150 1.120 1.120 6,699 +0.02(+1.82%)
Jun 13, 2012 1.060 1.130 1.060 1.100 4,600 +0.05(+4.76%)
Jun 12, 2012 1.050 1.050 1.050 1.050 2,287 +0.05(+5.00%)
Jun 11, 2012 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
Jun 08, 2012 1.010 1.050 1.010 1.050 8,000 +0.04(+3.96%)
Jun 06, 2012 0.9800 1.010 1.010 1.010 3,500 +0.01(+1.00%)
Jun 05, 2012 1.020 1.030 1.000 1.000 2,386 -0.02(-1.95%)
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.