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, 2014 1.100 1.100 1.010 1.050 16,922 -0.04(-3.67%)
Oct 30, 2014 1.060 1.100 1.020 1.090 33,820 +0.01(+0.93%)
Oct 29, 2014 1.080 1.130 1.060 1.080 14,020 -0.05(-4.42%)
Oct 28, 2014 1.100 1.130 1.070 1.130 19,583 -0.01(-0.88%)
Oct 27, 2014 1.140 1.130 1.140 1.140 14,400 +0.01(+0.88%)
Oct 24, 2014 1.111 1.150 1.111 1.130 1,800 -0.01(-0.87%)
Oct 23, 2014 1.140 1.140 1.140 1.140 100 +0.02(+2.23%)
Oct 22, 2014 1.140 1.140 1.090 1.115 700 -0.03(-2.28%)
Oct 21, 2014 1.140 1.170 1.100 1.141 30,600 +0.01(+0.97%)
Oct 20, 2014 1.140 1.150 1.120 1.130 22,600 +0.01(+0.89%)
Oct 17, 2014 1.120 1.160 1.110 1.120 29,015 +0.02(+1.82%)
Oct 16, 2014 1.100 1.130 1.050 1.100 21,274 +0.05(+4.29%)
Oct 15, 2014 1.080 1.100 1.030 1.055 36,953 -0.05(-4.12%)
Oct 14, 2014 1.160 1.160 1.080 1.100 18,321 +0.00(+0.01%)
Oct 13, 2014 1.150 1.170 1.080 1.100 67,475 -0.06(-5.17%)
Oct 10, 2014 1.180 1.210 1.150 1.160 54,352 -0.01(-0.85%)
Oct 09, 2014 1.180 1.200 1.160 1.170 51,036 -0.04(-3.31%)
Oct 08, 2014 1.180 1.250 1.170 1.210 22,081 +0.00(+0.00%)
Oct 07, 2014 1.210 1.250 1.210 1.210 15,827 -0.01(-0.82%)
Oct 06, 2014 1.260 1.290 1.220 1.220 66,950 -0.05(-3.93%)
Oct 03, 2014 1.300 1.300 1.250 1.270 7,390 +0.02(+1.59%)
Oct 02, 2014 1.270 1.271 1.240 1.250 28,953 -0.01(-0.79%)
Oct 01, 2014 1.290 1.310 1.260 1.260 29,075 -0.06(-4.24%)
Sep 30, 2014 1.280 1.330 1.260 1.316 36,282 +0.01(+0.44%)
Sep 29, 2014 1.320 1.320 1.300 1.310 26,780 -0.02(-1.50%)
Sep 26, 2014 1.330 1.350 1.320 1.330 15,496 -0.03(-2.21%)
Sep 25, 2014 1.390 1.390 1.281 1.360 31,286 -0.03(-2.16%)
Sep 24, 2014 1.400 1.400 1.353 1.390 19,210 +0.00(+0.00%)
Sep 23, 2014 1.360 1.390 1.310 1.390 8,620 +0.03(+2.21%)
Sep 22, 2014 1.410 1.410 1.330 1.360 33,288 -0.05(-3.55%)
Sep 19, 2014 1.400 1.410 1.323 1.410 22,856 +0.01(+0.88%)
Sep 18, 2014 1.340 1.420 1.340 1.398 46,498 +0.05(+3.53%)
Sep 17, 2014 1.310 1.400 1.310 1.350 56,414 +0.04(+3.18%)
Sep 16, 2014 1.290 1.330 1.290 1.308 15,747 +0.01(+0.65%)
Sep 15, 2014 1.350 1.360 1.270 1.300 241,710 -0.05(-3.70%)
Sep 12, 2014 1.380 1.420 1.320 1.350 295,924 -0.13(-8.78%)
Sep 11, 2014 1.440 1.480 1.400 1.480 59,957 +0.01(+0.68%)
Sep 10, 2014 1.480 1.490 1.439 1.470 94,247 -0.01(-0.34%)
Sep 09, 2014 1.460 1.520 1.440 1.475 101,433 +0.01(+0.34%)
Sep 08, 2014 1.510 1.520 1.440 1.470 101,246 -0.05(-3.29%)
Sep 05, 2014 1.780 1.800 1.490 1.520 121,858 -0.26(-14.61%)
Sep 04, 2014 1.710 1.800 1.710 1.780 39,348 +0.04(+2.30%)
Sep 03, 2014 1.740 1.850 1.740 1.740 151,554 +0.01(+0.58%)
Sep 02, 2014 1.700 1.890 1.670 1.730 378,107 +0.06(+3.59%)
Aug 29, 2014 1.690 1.670 1.670 1.670 55,100 -0.02(-1.18%)
Aug 28, 2014 1.680 1.710 1.600 1.690 171,624 +0.04(+2.42%)
Aug 27, 2014 1.650 1.730 1.620 1.650 133,327 +0.00(+0.00%)
Aug 26, 2014 1.420 1.720 1.420 1.650 187,107 +0.09(+5.77%)
Aug 25, 2014 1.480 1.560 1.400 1.560 225,968 +0.08(+5.75%)
Aug 22, 2014 1.490 1.530 1.390 1.475 270,389 -0.02(-1.65%)
Aug 21, 2014 1.650 1.650 1.450 1.500 166,018 -0.09(-5.66%)
Aug 20, 2014 1.740 1.740 1.520 1.590 181,947 -0.14(-8.09%)
Aug 19, 2014 1.480 1.750 1.480 1.730 535,521 +0.22(+14.57%)
Aug 18, 2014 1.570 1.570 1.450 1.510 408,366 -0.04(-2.58%)
Aug 15, 2014 1.600 1.780 1.500 1.550 1,985,301 +0.16(+11.51%)
Aug 14, 2014 1.080 1.550 1.050 1.390 558,755 +0.44(+46.32%)
Aug 13, 2014 0.9500 0.9500 0.9500 0.9500 400 +0.04(+4.40%)
Aug 11, 2014 0.9700 0.9100 0.9100 0.9100 800 -0.02(-2.15%)
Aug 08, 2014 0.9600 0.9600 0.9200 0.9300 300 +0.00(+0.53%)
Aug 05, 2014 0.9300 0.9251 0.9251 0.9251 200 +0.03(+2.79%)
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.