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 (%)
Nov 28, 2003 3.200 3.250 3.190 3.200 4,400 +0.05(+1.59%)
Nov 26, 2003 3.050 3.150 3.000 3.150 14,200 +0.15(+5.00%)
Nov 25, 2003 3.100 3.100 3.000 3.000 6,000 +0.05(+1.69%)
Nov 24, 2003 3.100 3.250 2.950 2.950 30,700 -0.06(-1.99%)
Nov 21, 2003 3.300 3.200 3.010 3.010 18,200 -0.29(-8.79%)
Nov 20, 2003 3.300 3.350 3.300 3.300 34,500 +0.10(+3.12%)
Nov 19, 2003 3.100 3.440 3.100 3.200 58,700 +0.30(+10.34%)
Nov 18, 2003 2.900 2.990 2.900 2.900 5,300 +0.14(+5.07%)
Nov 17, 2003 2.900 2.900 2.760 2.760 6,600 -0.29(-9.51%)
Nov 14, 2003 3.100 3.100 3.050 3.050 16,500 +0.00(+0.00%)
Nov 13, 2003 2.720 3.050 2.720 3.050 34,300 +0.52(+20.55%)
Nov 12, 2003 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Nov 11, 2003 2.460 2.530 2.460 2.530 6,300 +0.13(+5.42%)
Nov 10, 2003 2.250 2.450 2.250 2.400 54,900 +0.20(+9.09%)
Nov 07, 2003 2.200 2.200 2.200 2.200 1,500 +0.05(+2.33%)
Nov 06, 2003 2.200 2.200 2.150 2.150 4,500 +0.05(+2.38%)
Nov 05, 2003 2.150 2.150 2.150 2.100 8,400 -0.10(-4.55%)
Nov 04, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 03, 2003 2.290 2.290 2.200 2.200 1,900 +0.01(+0.46%)
Oct 31, 2003 2.190 2.190 2.190 2.190 1,800 -0.06(-2.67%)
Oct 30, 2003 2.200 2.250 2.200 2.250 17,500 +0.07(+3.21%)
Oct 29, 2003 2.100 2.180 2.100 2.180 29,200 +0.13(+6.34%)
Oct 28, 2003 2.250 2.250 2.050 2.050 33,500 -0.20(-8.89%)
Oct 27, 2003 2.300 2.350 2.250 2.250 10,400 +0.01(+0.45%)
Oct 24, 2003 2.210 2.240 2.210 2.240 600 +0.04(+1.82%)
Oct 23, 2003 2.250 2.250 2.200 2.200 5,000 -0.10(-4.35%)
Oct 22, 2003 2.300 2.490 2.210 2.300 14,800 +0.00(+0.00%)
Oct 21, 2003 2.240 2.250 2.240 2.300 1,000 +0.10(+4.55%)
Oct 20, 2003 2.240 2.240 2.200 2.200 2,500 -0.01(-0.45%)
Oct 17, 2003 2.220 2.220 2.210 2.210 800 -0.01(-0.45%)
Oct 16, 2003 2.200 2.220 2.200 2.220 4,900 +0.03(+1.37%)
Oct 15, 2003 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Oct 14, 2003 2.190 2.190 2.190 2.190 1,000 +0.08(+3.79%)
Oct 13, 2003 2.030 2.190 2.030 2.110 6,900 +0.11(+5.50%)
Oct 10, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 09, 2003 2.000 2.000 2.000 2.000 2,100 +0.00(+0.00%)
Oct 08, 2003 2.000 2.000 2.000 2.000 10 +0.00(+0.00%)
Oct 07, 2003 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Oct 06, 2003 1.990 2.010 1.990 2.000 7,700 +0.00(+0.00%)
Oct 03, 2003 2.000 2.000 2.000 2.000 19,400 +0.00(+0.00%)
Oct 02, 2003 1.910 2.000 1.910 2.000 3,300 +0.09(+4.71%)
Oct 01, 2003 1.990 1.990 1.910 1.910 2,900 +0.01(+0.53%)
Sep 30, 2003 1.990 1.990 1.980 1.900 1,500 -0.10(-5.00%)
Sep 29, 2003 1.950 2.000 1.950 2.000 1,200 +0.00(+0.00%)
Sep 26, 2003 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Sep 25, 2003 2.000 2.000 2.000 2.000 3,500 +0.00(+0.00%)
Sep 24, 2003 2.000 2.000 2.000 2.000 1,500 +0.00(+0.00%)
Sep 23, 2003 2.010 2.020 1.900 2.000 9,500 -0.15(-6.98%)
Sep 22, 2003 2.150 2.150 2.150 2.150 2,100 -0.04(-1.83%)
Sep 19, 2003 2.150 2.170 2.150 2.190 8,700 +0.04(+1.86%)
Sep 18, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Sep 17, 2003 2.080 2.150 2.080 2.150 3,700 +0.05(+2.38%)
Sep 16, 2003 2.050 2.100 2.050 2.100 1,300 +0.00(+0.00%)
Sep 15, 2003 2.150 2.150 2.100 2.100 2,500 -0.10(-4.55%)
Sep 12, 2003 2.200 2.200 2.200 2.200 1,000 +0.08(+3.77%)
Sep 11, 2003 2.200 2.200 2.100 2.120 2,600 -0.07(-3.20%)
Sep 10, 2003 2.190 2.190 2.190 2.190 1,300 -0.01(-0.45%)
Sep 09, 2003 2.190 2.200 2.110 2.200 7,600 +0.00(+0.00%)
Sep 08, 2003 2.150 2.200 2.150 2.200 4,900 +0.00(+0.00%)
Sep 05, 2003 2.200 2.200 2.200 2.200 9,300 +0.00(+0.00%)
Sep 04, 2003 2.160 2.250 2.100 2.200 13,000 +0.00(+0.00%)
Sep 03, 2003 2.190 2.250 2.190 2.200 6,300 +0.09(+4.27%)
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.