Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
0.5320
0.5320
0.4900
0.5050
36,664
-0.04(-6.83%)
May 30, 2017
0.5600
0.5600
0.5420
0.5420
11,229
-0.02(-3.21%)
May 26, 2017
0.5653
0.5653
0.5455
0.5600
3,151
+0.00(+0.45%)
May 25, 2017
0.5800
0.5800
0.5575
0.5575
9,025
-0.02(-3.46%)
May 24, 2017
0.5500
0.5775
0.5389
0.5775
2,359
+0.02(+3.35%)
May 23, 2017
0.5575
0.5588
0.5575
0.5588
11,595
+0.00(+0.23%)
May 22, 2017
0.5576
0.5700
0.5375
0.5575
4,709
+0.01(+1.36%)
May 19, 2017
0.5300
0.5500
0.5300
0.5500
1,471
+0.04(+7.82%)
May 18, 2017
0.5201
0.5300
0.5101
0.5101
2,897
-0.01(-2.54%)
May 16, 2017
0.5234
239
-0.02(-3.07%)
May 15, 2017
0.5550
0.5550
0.5350
0.5400
11,036
-0.01(-1.82%)
May 12, 2017
0.5499
0.5500
0.5329
0.5500
6,953
+0.02(+3.77%)
May 11, 2017
0.5351
0.5564
0.5100
0.5300
19,680
-0.02(-3.64%)
May 10, 2017
0.5471
0.5550
0.5071
0.5500
14,415
-0.02(-3.02%)
May 09, 2017
0.5501
0.5671
0.5300
0.5671
9,212
-0.00(-0.51%)
May 08, 2017
0.5800
0.5820
0.5500
0.5700
4,196
-0.02(-3.06%)
May 05, 2017
0.5720
0.6000
0.5720
0.5880
4,857
+0.02(+3.18%)
May 04, 2017
0.5510
0.5700
0.5345
0.5699
2,794
+0.00(+0.04%)
May 03, 2017
0.5700
0.5700
0.5697
0.5697
685
-0.00(-0.23%)
May 02, 2017
0.5891
0.5891
0.5510
0.5710
8,661
-0.01(-1.55%)
May 01, 2017
0.5912
0.5912
0.5600
0.5800
11,210
-0.02(-3.49%)
Apr 28, 2017
0.6780
0.6780
0.5800
0.6010
41,042
-0.05(-7.54%)
Apr 27, 2017
0.6174
0.8980
0.5900
0.6500
197,396
+0.06(+9.37%)
Apr 26, 2017
0.5943
0.5943
0.5943
0.5943
242
-0.00(-0.03%)
Apr 25, 2017
0.5800
0.6699
0.5800
0.5945
28,340
+0.03(+6.16%)
Apr 21, 2017
0.5600
166
+0.01(+1.82%)
Apr 20, 2017
0.5775
0.5975
0.5500
0.5500
9,456
+0.00(+0.00%)
Apr 19, 2017
0.5423
0.5600
0.5200
0.5500
12,057
+0.01(+1.85%)
Apr 18, 2017
0.5070
0.5500
0.5051
0.5400
10,489
-0.00(-0.90%)
Apr 17, 2017
0.5416
0.5449
0.5416
0.5449
886
+0.02(+3.79%)
Apr 13, 2017
0.5410
0.5410
0.5050
0.5250
2,079
-0.02(-4.53%)
Apr 12, 2017
0.5500
0.5500
0.5499
0.5499
5,309
-0.01(-2.15%)
Apr 11, 2017
0.6090
0.6100
0.5620
0.5620
19,510
-0.03(-4.75%)
Apr 10, 2017
0.6000
0.6000
0.5881
0.5900
7,286
-0.01(-1.67%)
Apr 07, 2017
0.5690
0.6100
0.5601
0.6000
9,867
+0.02(+3.45%)
Apr 06, 2017
0.5700
0.5800
0.5700
0.5800
1,519
-0.01(-1.69%)
Apr 05, 2017
0.5500
0.5900
0.5500
0.5900
2,501
+0.04(+7.27%)
Apr 04, 2017
0.5500
0.5500
0.5500
0.5500
396
-0.01(-2.65%)
Apr 03, 2017
0.5000
0.5699
0.5000
0.5650
10,199
-0.02(-2.59%)
Mar 31, 2017
0.6200
0.6200
0.5800
0.5800
2,416
-0.04(-6.45%)
Mar 30, 2017
0.6101
0.6200
0.5900
0.6200
15,942
+0.00(+0.00%)
Mar 29, 2017
0.6200
0.6200
0.6200
0.6200
302
+0.00(+0.00%)
Mar 28, 2017
0.6800
0.6800
0.6200
0.6200
11,328
-0.04(-6.06%)
Mar 27, 2017
0.6852
0.6852
0.6600
0.6600
914
+0.00(+0.00%)
Mar 24, 2017
0.6899
0.6899
0.6600
0.6600
708
+0.00(+0.00%)
Mar 23, 2017
0.6500
0.6700
0.6500
0.6600
4,341
+0.01(+1.54%)
Mar 22, 2017
0.6500
0.6500
0.6500
0.6500
21,341
+0.00(+0.00%)
Mar 21, 2017
0.6660
0.6660
0.6500
0.6500
639
-0.02(-2.99%)
Mar 20, 2017
0.6800
0.6942
0.6500
0.6700
4,285
-0.00(-0.15%)
Mar 17, 2017
0.6710
0.6710
0.6710
0.6710
317
-0.01(-1.32%)
Mar 16, 2017
0.6500
0.6800
0.6500
0.6800
7,457
+0.06(+9.68%)
Mar 15, 2017
0.7200
0.7200
0.6200
0.6200
10,294
-0.06(-8.82%)
Mar 14, 2017
0.6800
0.6800
0.6800
0.6800
815
-0.05(-6.70%)
Mar 13, 2017
0.6914
0.7288
0.6914
0.7288
8,583
+0.04(+5.62%)
Mar 10, 2017
0.6999
0.6999
0.6900
0.6900
3,383
-0.01(-1.43%)
Mar 09, 2017
0.6946
0.7000
0.6945
0.7000
670
+0.01(+1.45%)
Mar 08, 2017
0.7300
0.7300
0.6900
0.6900
17,042
-0.04(-5.48%)
Mar 07, 2017
0.7300
0.7300
0.7300
0.7300
2,215
+0.02(+2.82%)
Mar 06, 2017
0.7300
0.7300
0.7100
0.7100
1,469
-0.02(-2.74%)
Mar 02, 2017
0.7300
76
+0.02(+2.82%)
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
.