Blonder Tongue Laboratories (NY: BDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	1.340	1.380	1.250	1.250	121,993	+0.00(+0.00%)
May 30, 2018	1.250	1.280	1.180	1.250	70,216	+0.01(+0.81%)
May 29, 2018	1.180	1.250	1.141	1.240	93,651	+0.06(+5.08%)
May 25, 2018		1.180	1.180	1.180	0	+0.03(+2.61%)
May 24, 2018	1.100	1.240	1.082	1.150	109,252	+0.03(+2.68%)
May 23, 2018	1.030	1.519	1.000	1.120	669,117	+0.12(+12.00%)
May 22, 2018	1.000	1.010	0.9400	1.000	81,349	+0.05(+5.81%)
May 21, 2018	0.9600	0.9600	0.9200	0.9451	53,649	-0.00(-0.52%)
May 18, 2018	0.9765	1.050	0.9301	0.9500	49,445	+0.02(+2.15%)
May 17, 2018	0.9200	0.9300	0.8900	0.9300	43,588	+0.04(+4.49%)
May 16, 2018	0.8500	0.9300	0.8500	0.8900	35,632	+0.02(+2.29%)
May 15, 2018	0.8400	0.9000	0.8400	0.8701	74,698	-0.03(-3.32%)
May 14, 2018	0.8900	0.9297	0.8734	0.9000	70,096	-0.04(-4.55%)
May 11, 2018	1.060	1.060	0.7899	0.9429	145,511	-0.12(-10.97%)
May 10, 2018	1.070	1.120	1.001	1.059	102,313	-0.01(-1.02%)
May 09, 2018	1.100	1.120	1.021	1.070	101,535	-0.03(-2.73%)
May 08, 2018	1.050	1.100	1.050	1.100	64,023	+0.07(+6.80%)
May 07, 2018	1.090	1.090	1.010	1.030	71,593	+0.02(+1.98%)
May 04, 2018	1.040	1.050	0.9801	1.010	89,061	-0.04(-3.81%)
May 03, 2018	1.040	1.090	1.040	1.050	86,267	+0.00(+0.00%)
May 02, 2018	1.100	1.100	1.040	1.050	62,967	-0.02(-1.90%)
May 01, 2018	1.030	1.080	1.000	1.070	254,203	+0.04(+3.85%)
Apr 30, 2018	1.100	1.141	1.020	1.031	72,338	-0.07(-6.31%)
Apr 27, 2018	1.120	1.120	1.070	1.100	91,827	+0.03(+2.80%)
Apr 26, 2018	1.080	1.180	1.070	1.070	137,992	-0.02(-1.83%)
Apr 25, 2018	1.040	1.110	1.010	1.090	70,792	+0.04(+3.81%)
Apr 24, 2018	1.050	1.079	1.010	1.050	96,480	+0.00(+0.00%)
Apr 23, 2018	1.200	1.200	1.000	1.050	151,813	-0.11(-9.54%)
Apr 20, 2018	1.190	1.230	1.150	1.161	193,526	+0.00(+0.06%)
Apr 19, 2018	1.230	1.230	1.110	1.160	116,814	-0.08(-6.45%)
Apr 18, 2018	1.300	1.350	1.150	1.240	409,192	+0.01(+0.81%)
Apr 17, 2018	1.140	1.250	1.090	1.230	718,176	+0.09(+7.89%)
Apr 16, 2018	1.200	1.200	1.077	1.140	386,292	-0.09(-7.32%)
Apr 13, 2018	0.9200	1.380	0.9200	1.230	5,711,178	+0.33(+36.67%)
Apr 12, 2018	0.8300	0.9227	0.8200	0.9000	387,735	+0.07(+8.43%)
Apr 11, 2018	0.8835	0.9000	0.7900	0.8300	259,931	-0.01(-1.37%)
Apr 10, 2018	0.9900	0.9900	0.8300	0.8415	122,366	-0.11(-11.30%)
Apr 09, 2018	0.9150	0.9670	0.9150	0.9487	131,052	+0.08(+8.86%)
Apr 06, 2018	0.9300	0.9700	0.8500	0.8715	311,089	-0.06(-6.29%)
Apr 05, 2018	1.090	1.090	0.9200	0.9300	473,631	-0.16(-14.68%)
Apr 04, 2018	0.8700	1.522	0.8700	1.090	4,638,209	+0.27(+32.47%)
Apr 03, 2018	0.6000	0.9200	0.6000	0.8228	1,480,113	+0.21(+34.64%)
Apr 02, 2018	0.7400	0.7400	0.6036	0.6111	154,279	-0.14(-18.41%)
Mar 29, 2018		0.7490	0.7490	0.7490	0	-0.03(-3.97%)
Mar 28, 2018	0.7570	0.8400	0.7316	0.7800	88,868	+0.04(+5.12%)
Mar 27, 2018	0.8500	0.8500	0.7337	0.7420	93,841	-0.02(-2.37%)
Mar 26, 2018	0.8100	0.9100	0.7102	0.7600	645,632	-0.03(-3.80%)
Mar 23, 2018	0.6900	0.9100	0.6721	0.7900	502,447	+0.07(+9.57%)
Mar 22, 2018	0.6700	0.7220	0.6531	0.7210	119,532	+0.05(+7.58%)
Mar 21, 2018	0.6859	0.6980	0.6700	0.6702	45,698	-0.00(-0.27%)
Mar 20, 2018	0.7159	0.7301	0.6600	0.6720	165,751	-0.02(-2.61%)
Mar 19, 2018	0.6600	0.7400	0.6340	0.6900	532,247	+0.10(+16.95%)
Mar 16, 2018	0.6087	0.6300	0.5900	0.5900	63,735	-0.02(-3.28%)
Mar 15, 2018	0.6013	0.6150	0.5900	0.6100	52,873	+0.01(+1.67%)
Mar 14, 2018	0.6500	0.6500	0.5909	0.6000	76,532	-0.02(-2.91%)
Mar 13, 2018	0.6121	0.6318	0.6121	0.6180	19,324	+0.01(+1.15%)
Mar 12, 2018	0.6163	0.6563	0.6110	0.6110	10,785	-0.01(-1.45%)
Mar 09, 2018	0.6102	0.6491	0.6010	0.6200	116,517	+0.02(+3.16%)
Mar 08, 2018	0.5955	0.6194	0.5955	0.6010	12,427	+0.01(+1.01%)
Mar 07, 2018		0.6290		0.5950	52,233	-0.02(-3.08%)
Mar 06, 2018	0.6300	0.6300	0.5900	0.6139	63,743	+0.00(+0.64%)
Mar 05, 2018	0.6187	0.6700	0.5800	0.6100	601,376	+0.00(+0.00%)
Mar 02, 2018	0.6300	0.6700	0.5509	0.6100	81,627	-0.01(-1.61%)