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 (%)
Feb 26, 2021
1.580
1.630
1.510
1.530
280,100
-0.08(-4.97%)
Feb 25, 2021
1.740
1.790
1.580
1.610
517,679
-0.11(-6.40%)
Feb 24, 2021
1.640
1.770
1.580
1.720
559,368
+0.08(+4.88%)
Feb 23, 2021
1.760
1.790
1.480
1.640
788,401
-0.24(-12.77%)
Feb 22, 2021
1.800
2.010
1.750
1.880
929,519
+0.07(+3.87%)
Feb 19, 2021
1.830
1.912
1.810
1.810
274,100
+0.00(+0.00%)
Feb 18, 2021
1.830
1.900
1.780
1.810
452,016
-0.11(-5.73%)
Feb 17, 2021
2.050
2.050
1.770
1.920
757,969
-0.12(-5.88%)
Feb 16, 2021
2.000
2.170
1.960
2.040
1,765,950
+0.11(+5.70%)
Feb 12, 2021
1.920
1.970
1.890
1.930
688,900
-0.07(-3.50%)
Feb 11, 2021
1.990
2.060
1.840
2.000
1,821,111
+0.07(+3.63%)
Feb 10, 2021
1.990
2.140
1.850
1.930
1,924,244
-0.29(-13.06%)
Feb 09, 2021
1.900
2.320
1.770
2.220
4,322,976
+0.37(+20.00%)
Feb 08, 2021
1.670
1.870
1.670
1.850
1,663,084
+0.15(+8.82%)
Feb 05, 2021
1.630
1.810
1.570
1.700
2,223,700
-0.02(-1.16%)
Feb 04, 2021
1.580
1.830
1.580
1.720
2,901,459
+0.14(+8.86%)
Feb 03, 2021
1.530
1.640
1.490
1.580
1,448,591
+0.09(+6.04%)
Feb 02, 2021
1.550
1.590
1.410
1.490
1,050,683
-0.22(-12.87%)
Feb 01, 2021
1.500
2.330
1.410
1.710
8,542,200
+0.28(+19.58%)
Jan 29, 2021
1.480
1.530
1.410
1.430
406,200
-0.09(-5.92%)
Jan 28, 2021
1.420
1.540
1.420
1.520
476,151
+0.08(+5.56%)
Jan 27, 2021
1.510
1.550
1.370
1.440
881,242
-0.14(-8.86%)
Jan 26, 2021
1.520
1.670
1.500
1.580
1,531,509
+0.12(+8.22%)
Jan 25, 2021
1.470
1.520
1.460
1.460
381,314
-0.03(-2.01%)
Jan 22, 2021
1.580
1.580
1.460
1.490
458,000
-0.10(-6.29%)
Jan 21, 2021
1.580
1.660
1.570
1.590
355,463
-0.05(-3.05%)
Jan 20, 2021
1.570
1.730
1.500
1.640
1,901,845
+0.09(+5.81%)
Jan 19, 2021
1.560
1.570
1.500
1.550
307,828
-0.01(-0.64%)
Jan 15, 2021
1.480
1.570
1.450
1.560
213,300
+0.00(+0.00%)
Jan 14, 2021
1.420
1.680
1.360
1.560
1,557,686
+0.13(+9.09%)
Jan 13, 2021
1.450
1.490
1.320
1.430
587,760
-0.06(-4.03%)
Jan 12, 2021
1.400
1.920
1.400
1.490
3,755,993
+0.12(+8.76%)
Jan 11, 2021
1.260
1.380
1.260
1.370
3,319,507
+0.11(+8.73%)
Jan 08, 2021
1.330
1.355
1.230
1.260
196,300
-0.09(-6.67%)
Jan 07, 2021
1.340
1.370
1.330
1.350
101,532
+0.04(+3.05%)
Jan 06, 2021
1.370
1.400
1.300
1.310
120,252
-0.04(-2.96%)
Jan 05, 2021
1.290
1.450
1.280
1.350
284,046
+0.05(+3.85%)
Jan 04, 2021
1.260
1.320
1.240
1.300
145,027
-0.03(-2.26%)
Dec 31, 2020
1.330
1.330
1.330
4,111,305
-0.02(-1.48%)
Dec 30, 2020
1.140
1.770
1.130
1.350
4,111,305
+0.23(+20.54%)
Dec 29, 2020
1.140
1.200
1.090
1.120
425,696
-0.02(-1.75%)
Dec 28, 2020
1.180
1.240
1.100
1.140
831,445
-0.03(-2.56%)
Dec 24, 2020
1.160
1.220
1.150
1.170
97,700
+0.00(+0.00%)
Dec 23, 2020
1.170
1.220
1.120
1.170
361,507
+0.00(+0.00%)
Dec 22, 2020
1.220
1.270
1.170
1.170
225,331
-0.05(-4.10%)
Dec 21, 2020
1.220
1.260
1.200
1.220
138,009
-0.02(-1.61%)
Dec 18, 2020
1.280
1.280
1.230
1.240
141,200
-0.05(-3.88%)
Dec 17, 2020
1.300
1.340
1.260
1.290
275,938
+0.01(+0.78%)
Dec 16, 2020
1.280
1.320
1.250
1.280
349,458
-0.05(-3.76%)
Dec 15, 2020
1.470
1.480
1.210
1.330
3,739,741
-0.12(-8.28%)
Dec 14, 2020
1.250
1.450
1.250
1.450
3,835,542
+0.23(+18.85%)
Dec 11, 2020
1.150
1.320
1.140
1.220
306,800
-0.06(-4.69%)
Dec 10, 2020
1.350
1.350
1.250
1.280
369,959
-0.07(-5.19%)
Dec 09, 2020
1.400
1.680
1.260
1.350
1,450,698
-0.40(-22.86%)
Dec 08, 2020
1.250
1.800
1.240
1.750
6,530,135
+0.55(+45.83%)
Dec 07, 2020
1.170
1.250
1.170
1.200
128,177
+0.04(+3.90%)
Dec 04, 2020
1.150
1.180
1.140
1.155
63,100
+0.01(+0.43%)
Dec 03, 2020
1.150
1.190
1.140
1.150
87,516
-0.03(-2.54%)
Dec 02, 2020
1.250
1.280
1.130
1.180
333,001
-0.15(-11.28%)
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
.