Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blonder Tongue Laboratories (NY: BDR )

N/A 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 (%)
Oct 30, 2009 1.140 1.160 1.140 1.140 1,307 -0.02(-1.72%)
Oct 29, 2009 1.160 1.180 1.150 1.160 10,307 +0.01(+0.86%)
Oct 28, 2009 1.200 1.200 1.130 1.150 27,521 -0.05(-4.16%)
Oct 27, 2009 1.190 1.220 1.170 1.200 13,782 -0.05(-4.00%)
Oct 23, 2009 1.250 1.250 1.250 1.250 0 -0.00(-0.01%)
Oct 22, 2009 1.170 1.270 1.170 1.250 6,950 +0.05(+4.18%)
Oct 20, 2009 1.200 1.200 1.200 1.200 0 +0.01(+0.84%)
Oct 19, 2009 1.180 1.190 1.180 1.190 8,200 +0.00(+0.00%)
Oct 16, 2009 1.250 1.260 1.130 1.190 13,700 -0.03(-2.46%)
Oct 15, 2009 1.180 1.300 1.170 1.220 4,545 -0.01(-0.49%)
Oct 14, 2009 1.080 1.250 1.080 1.226 9,881 +0.06(+4.78%)
Oct 13, 2009 1.190 1.190 1.160 1.170 14,743 -0.04(-3.30%)
Oct 12, 2009 1.190 1.210 1.190 1.210 1,300 +0.02(+2.02%)
Oct 09, 2009 1.140 1.210 1.000 1.186 35,110 -0.03(-2.63%)
Oct 08, 2009 1.250 1.280 1.218 1.218 3,148 +0.01(+0.66%)
Oct 07, 2009 1.190 1.210 1.180 1.210 8,685 +0.01(+0.83%)
Oct 06, 2009 1.180 1.229 1.178 1.200 24,871 +0.02(+1.69%)
Oct 05, 2009 1.200 1.200 1.180 1.180 4,706 -0.02(-1.67%)
Oct 02, 2009 1.160 1.200 1.160 1.200 400 -0.02(-1.64%)
Sep 30, 2009 1.220 1.220 1.220 1.220 0 +0.05(+4.27%)
Sep 29, 2009 1.160 1.180 1.150 1.170 4,300 -0.01(-0.85%)
Sep 28, 2009 1.150 1.290 1.150 1.180 11,766 +0.00(+0.00%)
Sep 25, 2009 1.180 1.180 1.160 1.180 4,600 +0.00(+0.00%)
Sep 24, 2009 1.180 1.180 1.180 1.180 100 +0.03(+2.61%)
Sep 23, 2009 1.150 1.170 1.130 1.150 7,877 -0.03(-2.46%)
Sep 22, 2009 1.120 1.180 1.120 1.179 4,320 -0.01(-0.92%)
Sep 21, 2009 1.160 1.190 1.130 1.190 23,354 -0.01(-0.83%)
Sep 18, 2009 1.260 1.260 1.150 1.200 2,832 +0.01(+0.84%)
Sep 17, 2009 1.140 1.280 1.140 1.190 14,210 -0.01(-0.83%)
Sep 16, 2009 1.180 1.200 1.150 1.200 12,816 +0.03(+2.56%)
Sep 15, 2009 1.200 1.200 1.120 1.170 4,100 +0.00(+0.00%)
Sep 14, 2009 1.140 1.200 1.140 1.170 7,697 -0.03(-2.50%)
Sep 11, 2009 1.200 1.200 1.170 1.200 1,635 -0.02(-1.64%)
Sep 10, 2009 1.210 1.280 1.196 1.220 7,750 +0.02(+1.67%)
Sep 09, 2009 1.170 1.200 1.140 1.200 5,346 +0.04(+3.45%)
Sep 08, 2009 1.190 1.190 1.140 1.160 21,327 -0.08(-6.53%)
Sep 04, 2009 1.200 1.241 1.200 1.241 2,500 +0.01(+0.89%)
Sep 03, 2009 1.190 1.230 1.190 1.230 2,300 +0.04(+3.36%)
Sep 02, 2009 1.330 1.330 1.150 1.190 16,370 +0.02(+1.71%)
Sep 01, 2009 1.200 1.200 1.170 1.170 8,581 -0.07(-5.65%)
Aug 31, 2009 1.190 1.240 1.190 1.240 713 -0.01(-0.80%)
Aug 28, 2009 1.200 1.290 1.190 1.250 9,500 +0.00(+0.00%)
Aug 27, 2009 1.200 1.250 1.200 1.250 850 +0.00(+0.00%)
Aug 26, 2009 1.190 1.250 1.190 1.250 2,875 +0.01(+0.81%)
Aug 25, 2009 1.200 1.240 1.190 1.240 36,850 +0.00(+0.00%)
Aug 24, 2009 1.230 1.260 1.200 1.240 21,500 -0.04(-3.13%)
Aug 21, 2009 1.270 1.290 1.210 1.280 11,600 +0.04(+3.23%)
Aug 20, 2009 1.290 1.300 1.220 1.240 16,542 -0.01(-0.80%)
Aug 18, 2009 1.250 1.250 1.250 1.250 1,300 -0.01(-0.79%)
Aug 17, 2009 1.290 1.290 1.248 1.260 8,498 -0.02(-1.56%)
Aug 14, 2009 1.230 1.280 1.230 1.280 2,275 +0.05(+4.07%)
Aug 13, 2009 1.250 1.280 1.230 1.230 15,500 -0.03(-2.38%)
Aug 12, 2009 1.210 1.270 1.200 1.260 23,083 +0.01(+1.09%)
Aug 11, 2009 1.230 1.250 1.120 1.246 42,297 +0.04(+3.01%)
Aug 10, 2009 1.310 1.350 1.210 1.210 59,571 -0.10(-7.63%)
Aug 07, 2009 1.490 1.490 1.310 1.310 20,389 -0.07(-5.07%)
Aug 06, 2009 1.720 1.720 1.250 1.380 268,854 -0.67(-32.68%)
Aug 05, 2009 2.000 2.100 2.000 2.050 55,100 +0.06(+3.02%)
Aug 04, 2009 1.980 2.000 1.930 1.990 70,244 +0.06(+3.22%)
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.