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
)
0.3050
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, 2012
1.010
1.030
1.010
1.030
2,380
+0.03(+3.01%)
May 30, 2012
1.030
1.030
0.9900
0.9999
2,924
-0.02(-1.97%)
May 29, 2012
1.010
1.040
0.9900
1.020
32,174
+0.02(+2.00%)
May 25, 2012
1.020
1.020
1.000
1.000
11,031
+0.00(+0.00%)
May 24, 2012
1.040
1.040
1.000
1.000
6,617
+0.00(+0.00%)
May 23, 2012
1.180
1.180
0.9998
1.000
34,020
-0.15(-13.04%)
May 22, 2012
1.050
1.150
1.050
1.150
6,045
+0.14(+13.85%)
May 21, 2012
0.9701
1.020
0.9701
1.010
8,492
+0.01(+1.00%)
May 18, 2012
1.070
1.070
1.000
1.000
5,470
-0.09(-8.26%)
May 17, 2012
0.9900
1.110
0.9900
1.090
24,946
+0.11(+11.11%)
May 16, 2012
0.9400
1.126
0.9400
0.9810
77,377
-0.07(-6.57%)
May 15, 2012
1.120
1.120
1.050
1.050
26,706
-0.10(-8.70%)
May 14, 2012
1.130
1.150
1.100
1.150
9,386
+0.00(+0.00%)
May 11, 2012
1.150
1.160
1.150
1.150
900
-0.03(-2.54%)
May 10, 2012
1.180
1.199
1.130
1.180
900
+0.05(+4.52%)
May 09, 2012
1.150
1.150
1.100
1.129
37,107
-0.03(-2.67%)
May 08, 2012
1.180
1.180
1.160
1.160
5,376
-0.04(-3.33%)
May 07, 2012
1.260
1.260
1.180
1.200
10,790
-0.09(-6.97%)
May 04, 2012
1.250
1.290
1.250
1.290
4,090
+0.09(+7.49%)
May 03, 2012
1.160
1.200
1.160
1.200
2,109
+0.03(+2.56%)
May 02, 2012
1.160
1.180
1.160
1.170
3,705
-0.06(-4.88%)
May 01, 2012
1.190
1.270
1.180
1.230
17,668
+0.03(+2.50%)
Apr 30, 2012
1.240
1.240
1.130
1.200
51,570
+0.01(+0.84%)
Apr 27, 2012
1.200
1.200
1.190
1.190
300
-0.01(-0.83%)
Apr 26, 2012
1.150
1.200
1.150
1.200
8,900
+0.05(+4.35%)
Apr 24, 2012
1.170
1.150
1.150
1.150
7,700
-0.03(-2.54%)
Apr 23, 2012
1.220
1.252
1.180
1.180
20,759
-0.04(-3.28%)
Apr 20, 2012
1.200
1.220
1.190
1.220
14,600
+0.02(+1.98%)
Apr 19, 2012
1.220
1.220
1.196
1.196
3,950
-0.01(-0.97%)
Apr 18, 2012
1.220
1.220
1.208
1.208
15,400
-0.01(-0.98%)
Apr 17, 2012
1.170
1.220
1.170
1.220
17,200
+0.05(+4.27%)
Apr 16, 2012
1.200
1.200
1.160
1.170
14,090
-0.08(-6.40%)
Apr 13, 2012
1.260
1.270
1.250
1.250
3,000
+0.00(+0.00%)
Apr 12, 2012
1.260
1.260
1.250
1.250
2,854
+0.00(+0.00%)
Apr 11, 2012
1.230
1.250
1.160
1.250
10,830
+0.04(+3.48%)
Apr 09, 2012
1.280
1.208
1.208
1.208
19,300
-0.06(-4.89%)
Apr 05, 2012
1.320
1.320
1.270
1.270
1,200
-0.07(-4.88%)
Apr 04, 2012
1.310
1.335
1.310
1.335
500
-0.01(-1.10%)
Apr 03, 2012
1.240
1.400
1.230
1.350
78,877
+0.00(+0.00%)
Apr 02, 2012
1.230
1.350
1.230
1.350
1,150
+0.13(+10.66%)
Mar 30, 2012
1.310
1.310
1.220
1.220
20,015
-0.12(-8.96%)
Mar 29, 2012
1.340
1.340
1.340
1.340
300
-0.01(-0.74%)
Mar 28, 2012
1.310
1.350
1.310
1.350
2,500
+0.09(+7.14%)
Mar 27, 2012
1.350
1.350
1.260
1.260
51,963
-0.03(-2.32%)
Mar 26, 2012
1.230
1.290
1.230
1.290
2,310
+0.08(+7.00%)
Mar 23, 2012
1.320
1.350
1.206
1.206
25,858
-0.04(-3.56%)
Mar 22, 2012
1.250
1.250
1.160
1.250
6,599
-0.07(-5.30%)
Mar 21, 2012
1.310
1.320
1.310
1.320
200
+0.02(+1.54%)
Mar 20, 2012
1.290
1.300
1.280
1.300
4,730
+0.00(+0.00%)
Mar 19, 2012
1.420
1.430
1.300
1.300
18,766
-0.08(-5.79%)
Mar 16, 2012
1.360
1.380
1.360
1.380
1,167
+0.05(+3.75%)
Mar 14, 2012
1.350
1.330
1.330
1.330
1,000
-0.02(-1.47%)
Mar 13, 2012
1.350
1.350
1.350
1.350
58,593
-0.00(-0.01%)
Mar 12, 2012
1.370
1.380
1.350
1.350
5,000
+0.00(+0.00%)
Mar 09, 2012
1.320
1.350
1.320
1.350
2,291
+0.06(+4.65%)
Mar 08, 2012
1.290
1.290
1.290
1.290
328
-0.01(-0.77%)
Mar 07, 2012
1.340
1.340
1.300
1.300
2,200
-0.00(-0.01%)
Mar 06, 2012
1.340
1.380
1.300
1.300
5,844
-0.06(-4.40%)
Mar 05, 2012
1.380
1.380
1.320
1.360
3,958
-0.00(-0.01%)
Mar 02, 2012
1.360
1.360
1.270
1.360
5,496
-0.02(-1.44%)
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
.