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 (%)
Mar 31, 2010 1.070 1.090 1.050 1.060 4,038 -0.04(-3.62%)
Mar 30, 2010 1.080 1.100 1.050 1.100 8,450 -0.01(-0.91%)
Mar 29, 2010 1.060 1.120 1.020 1.110 9,679 +0.07(+6.72%)
Mar 26, 2010 1.100 1.130 1.010 1.040 7,149 -0.01(-0.94%)
Mar 25, 2010 1.100 1.100 1.000 1.050 28,703 -0.07(-6.25%)
Mar 24, 2010 1.150 1.160 1.100 1.120 16,049 -0.03(-2.61%)
Mar 23, 2010 1.150 1.160 1.140 1.150 5,974 +0.02(+1.77%)
Mar 22, 2010 1.070 1.130 1.030 1.130 19,194 +0.01(+0.90%)
Mar 18, 2010 1.120 1.120 1.120 1.120 0 -0.03(-2.62%)
Mar 17, 2010 1.100 1.150 1.080 1.150 7,000 +0.08(+7.48%)
Mar 16, 2010 1.090 1.090 1.070 1.070 4,200 -0.03(-2.73%)
Mar 15, 2010 1.100 1.140 1.100 1.100 8,845 +0.00(+0.00%)
Mar 12, 2010 1.100 1.150 1.050 1.100 6,950 +0.00(+0.00%)
Mar 11, 2010 1.080 1.100 1.050 1.100 4,000 +0.02(+1.85%)
Mar 10, 2010 1.080 1.080 1.050 1.080 11,100 -0.01(-0.92%)
Mar 09, 2010 1.080 1.090 1.070 1.090 5,413 +0.01(+0.93%)
Mar 08, 2010 1.070 1.080 1.010 1.080 15,097 +0.03(+2.86%)
Mar 05, 2010 1.050 1.050 1.050 1.050 400 +0.00(+0.00%)
Mar 04, 2010 0.9800 1.050 0.9800 1.050 4,952 +0.02(+1.94%)
Mar 03, 2010 1.020 1.030 1.020 1.030 3,300 +0.01(+0.98%)
Mar 01, 2010 1.030 1.020 1.020 1.020 13,500 -0.03(-2.86%)
Feb 26, 2010 1.010 1.050 1.000 1.050 9,552 -0.02(-1.87%)
Feb 25, 2010 1.040 1.090 1.010 1.070 6,011 -0.02(-1.83%)
Feb 24, 2010 1.090 1.090 1.090 1.090 100 +0.00(+0.00%)
Feb 23, 2010 1.090 1.100 1.090 1.090 399 -0.01(-0.91%)
Feb 22, 2010 1.010 1.109 1.010 1.100 1,100 +0.04(+3.77%)
Feb 19, 2010 1.020 1.060 1.010 1.060 2,600 +0.01(+0.94%)
Feb 18, 2010 1.050 1.050 1.050 1.050 100 -0.04(-4.10%)
Feb 17, 2010 1.080 1.095 1.050 1.095 1,150 -0.02(-1.35%)
Feb 16, 2010 1.100 1.112 1.100 1.110 8,082 +0.03(+2.78%)
Feb 12, 2010 1.050 1.080 1.080 1.080 400 -0.02(-1.82%)
Feb 11, 2010 1.100 1.200 1.100 1.100 300 +0.04(+3.77%)
Feb 10, 2010 1.020 1.060 1.020 1.060 1,500 +0.00(+0.00%)
Feb 08, 2010 1.030 1.060 1.060 1.060 500 +0.01(+0.95%)
Feb 05, 2010 1.008 1.050 1.008 1.050 2,299 +0.00(+0.00%)
Feb 04, 2010 1.030 1.240 0.9300 1.050 28,967 -0.02(-1.87%)
Feb 02, 2010 1.060 1.070 1.070 1.070 3,500 -0.02(-1.92%)
Feb 01, 2010 0.9100 1.160 0.9100 1.091 29,498 +0.03(+2.92%)
Jan 29, 2010 1.090 1.090 1.000 1.060 18,900 +0.01(+0.95%)
Jan 28, 2010 1.040 1.050 1.000 1.050 7,300 -0.04(-3.67%)
Jan 27, 2010 1.040 1.090 0.9700 1.090 12,480 +0.00(+0.00%)
Jan 26, 2010 1.130 1.130 1.000 1.090 19,700 -0.04(-3.20%)
Jan 25, 2010 1.160 1.160 1.040 1.126 4,225 -0.03(-2.93%)
Jan 21, 2010 1.220 1.160 1.160 1.160 3,500 +0.06(+5.45%)
Jan 20, 2010 1.100 1.100 1.100 1.100 1,650 +0.00(+0.00%)
Jan 19, 2010 1.180 1.180 1.080 1.100 3,702 -0.03(-2.57%)
Jan 15, 2010 1.100 1.129 1.129 1.129 2,400 -0.02(-1.83%)
Jan 14, 2010 1.100 1.150 1.100 1.150 2,950 +0.03(+2.68%)
Jan 13, 2010 1.090 1.120 1.090 1.120 1,400 -0.01(-1.32%)
Jan 12, 2010 1.110 1.140 1.097 1.135 7,200 -0.02(-1.31%)
Jan 11, 2010 1.150 1.150 1.150 1.150 700 +0.00(+0.01%)
Jan 07, 2010 1.200 1.150 1.150 1.150 2,400 +0.01(+0.88%)
Jan 06, 2010 1.120 1.190 1.120 1.140 1,900 -0.05(-4.20%)
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.