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 31, 2013 0.9399 0.9400 0.9100 0.9100 4,416 +0.00(+0.44%)
Oct 30, 2013 0.9011 0.9060 0.9011 0.9060 3,000 +0.01(+0.67%)
Oct 29, 2013 0.9000 0.9000 0.9000 0.9000 142 -0.03(-3.20%)
Oct 28, 2013 0.9000 0.9300 0.8800 0.9298 22,808 +0.00(+0.50%)
Oct 24, 2013 0.9252 0.9252 0.9252 0.9252 0 -0.00(-0.52%)
Oct 22, 2013 0.9200 0.9300 0.9300 0.9300 1,600 +0.00(+0.22%)
Oct 21, 2013 0.9010 0.9399 0.9000 0.9280 9,900 -0.01(-0.60%)
Oct 18, 2013 0.9001 0.9336 0.8961 0.9336 12,650 -0.01(-0.67%)
Oct 16, 2013 0.9000 0.9399 0.9399 0.9399 12,800 +0.00(+0.32%)
Oct 15, 2013 0.9100 0.9369 0.9000 0.9369 3,000 -0.01(-1.25%)
Oct 14, 2013 0.9500 0.9600 0.9101 0.9488 6,034 -0.01(-1.17%)
Oct 11, 2013 0.9500 0.9600 0.9500 0.9600 651 +0.01(+1.05%)
Oct 10, 2013 0.9800 0.9899 0.9500 0.9500 2,680 -0.04(-4.04%)
Oct 09, 2013 1.010 1.010 0.9200 0.9900 6,249 -0.03(-2.94%)
Oct 08, 2013 1.020 1.059 1.010 1.020 6,650 -0.10(-8.93%)
Oct 07, 2013 0.9401 1.120 0.9401 1.120 13,039 +0.13(+13.13%)
Oct 04, 2013 0.9584 0.9900 0.9584 0.9900 3,100 +0.01(+1.18%)
Oct 03, 2013 0.9500 0.9794 0.9500 0.9785 1,950 +0.03(+2.99%)
Oct 02, 2013 0.9499 0.9501 0.9499 0.9501 3,315 +0.01(+1.07%)
Oct 01, 2013 0.9400 0.9400 0.9322 0.9400 7,398 +0.00(+0.01%)
Sep 30, 2013 0.9400 0.9400 0.9345 0.9399 15,501 +0.04(+4.43%)
Sep 27, 2013 0.9100 0.9100 0.9000 0.9000 3,450 -0.02(-2.17%)
Sep 25, 2013 0.9200 0.9200 0.9200 0.9200 200 +0.02(+2.22%)
Sep 24, 2013 0.9481 0.9510 0.9000 0.9000 8,708 -0.01(-0.99%)
Sep 23, 2013 0.9596 0.9596 0.9090 0.9090 1,100 -0.03(-3.30%)
Sep 20, 2013 0.9101 0.9400 0.8800 0.9400 4,238 +0.01(+1.08%)
Sep 17, 2013 0.9000 0.9300 0.9300 0.9300 300 +0.00(+0.00%)
Sep 16, 2013 0.9100 0.9300 0.9032 0.9300 1,700 +0.01(+1.10%)
Sep 13, 2013 0.8900 0.9199 0.8900 0.9199 2,253 +0.06(+6.97%)
Sep 12, 2013 0.8793 0.8793 0.8600 0.8600 1,475 -0.01(-1.15%)
Sep 11, 2013 0.8600 0.8700 0.8501 0.8700 2,546 +0.02(+2.35%)
Sep 09, 2013 0.8900 0.8500 0.8500 0.8500 5,700 -0.04(-4.49%)
Sep 06, 2013 0.9000 0.9000 0.8900 0.8900 2,115 +0.01(+1.14%)
Sep 05, 2013 0.8600 0.8900 0.8600 0.8800 15,140 +0.03(+3.53%)
Sep 04, 2013 0.8664 0.8664 0.8500 0.8500 2,300 -0.05(-5.45%)
Sep 03, 2013 0.8900 0.8990 0.8900 0.8990 1,300 +0.04(+4.53%)
Aug 30, 2013 0.8500 0.8600 0.8500 0.8600 1,300 -0.01(-1.15%)
Aug 29, 2013 0.9000 0.9000 0.8700 0.8700 15,943 -0.01(-1.14%)
Aug 28, 2013 0.8897 0.8990 0.8800 0.8800 6,625 -0.02(-2.22%)
Aug 27, 2013 0.8890 0.9000 0.8890 0.9000 3,600 +0.03(+3.45%)
Aug 26, 2013 0.8700 0.8801 0.8601 0.8700 4,800 +0.00(+0.00%)
Aug 23, 2013 0.8505 0.8700 0.8505 0.8700 10,400 +0.00(+0.00%)
Aug 22, 2013 0.8800 0.8800 0.8700 0.8700 3,774 -0.03(-3.33%)
Aug 21, 2013 0.8603 0.9031 0.8600 0.9000 4,700 +0.00(+0.00%)
Aug 20, 2013 0.8800 0.9000 0.8800 0.9000 5,109 +0.03(+3.44%)
Aug 19, 2013 0.8500 0.8800 0.8500 0.8701 12,544 -0.01(-1.14%)
Aug 16, 2013 0.8806 0.8806 0.8500 0.8801 13,762 +0.01(+1.16%)
Aug 15, 2013 0.8900 0.9000 0.8700 0.8700 32,949 +0.00(+0.00%)
Aug 14, 2013 0.9600 0.9600 0.8700 0.8700 113,997 -0.19(-17.92%)
Aug 13, 2013 1.039 1.100 1.039 1.060 27,322 +0.04(+3.92%)
Aug 12, 2013 1.020 1.040 1.000 1.020 8,744 -0.02(-1.92%)
Aug 09, 2013 1.000 1.040 0.9950 1.040 14,852 +0.03(+2.97%)
Aug 08, 2013 1.000 1.010 1.000 1.010 7,280 +0.01(+1.00%)
Aug 07, 2013 0.9876 1.100 0.9876 1.000 24,045 +0.02(+1.52%)
Aug 06, 2013 1.000 1.025 0.9850 0.9850 9,700 -0.01(-0.51%)
Aug 02, 2013 1.000 0.9900 0.9900 0.9900 18,400 -0.01(-0.99%)
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.