Blonder Tongue Laboratories (NY: BDR )

0.5150 USD -0.0191 (-3.58%)
Streaming Delayed Price Updated: 10:52 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 0.5130 0.5341 0.4800 0.5341 96,231 +0.02(+4.73%)
Jan 18, 2022 0.5400 0.5400 0.5100 0.5100 60,665 -0.01(-1.92%)
Jan 14, 2022 0.5200 0 -0.00(-0.19%)
Jan 13, 2022 0.5501 0.5501 0.5111 0.5210 106,455 -0.04(-6.75%)
Jan 12, 2022 0.5600 0.5601 0.5587 0.5587 7,461 -0.01(-1.78%)
Jan 11, 2022 0.5339 0.5801 0.5339 0.5688 23,551 +0.02(+2.97%)
Jan 10, 2022 0.5600 0.5993 0.5339 0.5524 85,287 -0.00(-0.56%)
Jan 07, 2022 0.5616 0.5620 0.5415 0.5555 28,917 -0.00(-0.45%)
Jan 06, 2022 0.5400 0.5901 0.5400 0.5580 12,252 -0.00(-0.71%)
Jan 05, 2022 0.5820 0.6000 0.5620 0.5620 16,837 -0.04(-6.33%)
Jan 04, 2022 0.5813 0.6198 0.5710 0.6000 145,745 +0.02(+3.23%)
Jan 03, 2022 0.5900 0.5900 0.5468 0.5812 37,163 -0.01(-1.49%)
Dec 31, 2021 0.5510 0.6000 0.5210 0.5900 137,606 +0.04(+6.69%)
Dec 30, 2021 0.5230 0.5599 0.5220 0.5530 80,988 +0.02(+4.34%)
Dec 29, 2021 0.5300 0.5464 0.5200 0.5300 140,714 +0.01(+1.92%)
Dec 28, 2021 0.5520 0.5520 0.5200 0.5200 161,269 -0.03(-5.45%)
Dec 27, 2021 0.5610 0.5635 0.5110 0.5500 103,952 -0.02(-3.68%)
Dec 23, 2021 0.5800 0.5980 0.5513 0.5710 51,449 -0.01(-1.55%)
Dec 22, 2021 0.5400 0.5800 0.5322 0.5800 57,794 +0.06(+10.73%)
Dec 21, 2021 0.5750 0.5899 0.5170 0.5238 84,187 -0.05(-8.59%)
Dec 20, 2021 0.5730 0.6071 0.5700 0.5730 186,710 +0.02(+3.62%)
Dec 17, 2021 0.5100 0.5600 0.5100 0.5530 109,632 -0.01(-2.14%)
Dec 16, 2021 0.5800 0.6198 0.5550 0.5651 82,640 -0.02(-4.22%)
Dec 15, 2021 0.6000 0.6000 0.5238 0.5900 271,957 -0.01(-1.67%)
Dec 14, 2021 0.6000 0.6600 0.5800 0.6000 149,149 -0.00(-0.17%)
Dec 13, 2021 0.5697 0.6348 0.5599 0.6010 656,358 -0.27(-30.80%)
Dec 10, 2021 0.8600 0.8800 0.8510 0.8685 602,806 +0.02(+2.06%)
Dec 09, 2021 0.8904 0.9039 0.8369 0.8510 131,764 -0.04(-4.93%)
Dec 08, 2021 0.8616 0.9100 0.8395 0.8951 48,199 +0.03(+2.89%)
Dec 07, 2021 0.8440 0.8900 0.8271 0.8700 111,987 +0.03(+3.30%)
Dec 06, 2021 0.8001 0.8799 0.7800 0.8422 107,268 +0.00(+0.26%)
Dec 03, 2021 0.8800 0.9000 0.8400 0.8400 79,540 -0.05(-5.08%)
Dec 02, 2021 0.9252 0.9351 0.8500 0.8850 288,553 -0.05(-4.84%)
Dec 01, 2021 1.020 1.020 0.9001 0.9300 224,649 -0.08(-7.92%)
Nov 30, 2021 1.020 1.040 1.020 1.010 196,007 -0.03(-2.88%)
Nov 29, 2021 1.060 1.071 1.010 1.040 397,539 +0.00(+0.00%)
Nov 26, 2021 1.050 1.058 1.010 1.040 49,256 -0.03(-2.80%)
Nov 24, 2021 1.030 1.070 1.030 1.070 58,204 +0.03(+2.88%)
Nov 23, 2021 1.020 1.070 1.020 1.040 91,060 +0.02(+1.96%)
Nov 22, 2021 1.070 1.080 1.010 1.020 281,568 -0.05(-4.67%)
Nov 19, 2021 1.060 1.080 1.040 1.070 135,390 +0.01(+0.94%)
Nov 18, 2021 1.080 1.090 1.050 1.060 314,034 -0.01(-0.93%)
Nov 17, 2021 1.120 1.130 1.070 1.070 144,363 -0.07(-6.14%)
Nov 16, 2021 1.140 1.145 1.070 1.140 201,998 -0.01(-0.87%)
Nov 15, 2021 1.120 1.160 1.110 1.150 154,242 +0.03(+2.68%)
Nov 12, 2021 1.110 1.160 1.103 1.120 183,493 +0.01(+0.90%)
Nov 11, 2021 1.110 1.150 1.110 1.110 97,803 -0.01(-0.89%)
Nov 10, 2021 1.180 1.120 314,424 -0.07(-5.88%)
Nov 09, 2021 1.170 1.190 1.130 1.190 340,425 +0.04(+3.48%)
Nov 08, 2021 1.140 1.170 1.130 1.150 463,667 +0.00(+0.00%)
Nov 05, 2021 1.140 1.240 1.100 1.150 1,346,004 +0.03(+2.68%)
Nov 04, 2021 1.080 1.160 1.080 1.120 643,102 +0.01(+0.90%)
Nov 03, 2021 1.090 1.130 1.080 1.110 362,788 +0.01(+0.91%)
Nov 02, 2021 1.090 1.120 1.052 1.100 815,566 +0.01(+0.92%)
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.