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 (%)
Jun 29, 2007
1.510
1.610
1.510
1.610
3,000
+0.04(+2.55%)
Jun 28, 2007
1.580
1.580
1.570
1.570
800
-0.06(-3.68%)
Jun 27, 2007
1.530
1.630
1.530
1.630
2,800
+0.07(+4.49%)
Jun 26, 2007
1.560
1.560
1.560
1.560
1,000
+0.00(+0.00%)
Jun 25, 2007
1.560
1.560
1.560
1.560
1,000
+0.00(+0.00%)
Jun 22, 2007
1.650
1.650
1.550
1.560
10,800
+0.01(+0.65%)
Jun 21, 2007
1.550
1.550
1.550
1.550
0
+0.00(+0.00%)
Jun 20, 2007
1.520
1.600
1.520
1.550
1,500
+0.00(+0.00%)
Jun 19, 2007
1.550
1.580
1.550
1.550
3,200
-0.05(-3.13%)
Jun 18, 2007
1.600
1.600
1.600
1.600
9,500
+0.00(+0.00%)
Jun 15, 2007
1.500
1.600
1.500
1.600
10,000
+0.04(+2.56%)
Jun 14, 2007
1.560
1.560
1.560
1.560
0
+0.00(+0.00%)
Jun 13, 2007
1.550
1.560
1.550
1.560
7,600
+0.02(+1.30%)
Jun 12, 2007
1.600
1.670
1.540
1.540
5,400
-0.08(-4.94%)
Jun 11, 2007
1.520
1.640
1.500
1.620
9,200
+0.06(+3.85%)
Jun 08, 2007
1.510
1.620
1.510
1.560
2,800
+0.01(+0.65%)
Jun 07, 2007
1.600
1.600
1.500
1.550
6,400
+0.03(+1.97%)
Jun 06, 2007
1.520
1.520
1.520
1.520
5,400
-0.02(-1.25%)
Jun 05, 2007
1.580
1.580
1.510
1.539
10,500
-0.03(-1.96%)
Jun 04, 2007
1.600
1.600
1.540
1.570
1,600
-0.08(-4.85%)
Jun 01, 2007
1.720
1.720
1.650
1.650
600
-0.07(-4.07%)
May 31, 2007
1.610
1.790
1.610
1.720
3,800
+0.17(+10.97%)
May 30, 2007
1.650
1.650
1.510
1.550
13,200
-0.15(-8.82%)
May 29, 2007
1.630
1.700
1.630
1.700
1,100
+0.07(+4.29%)
May 25, 2007
1.790
1.790
1.630
1.630
7,900
-0.12(-6.86%)
May 24, 2007
1.790
1.790
1.750
1.750
200
+0.05(+2.94%)
May 23, 2007
1.750
1.750
1.700
1.700
3,800
-0.05(-2.86%)
May 22, 2007
1.560
1.750
1.560
1.750
38,900
+0.14(+8.70%)
May 21, 2007
1.620
1.630
1.590
1.610
47,100
+0.01(+0.63%)
May 18, 2007
1.580
1.600
1.570
1.600
55,300
+0.05(+3.23%)
May 17, 2007
1.490
1.640
1.490
1.550
70,600
+0.00(+0.00%)
May 16, 2007
1.640
1.640
1.450
1.550
71,400
-0.10(-6.06%)
May 15, 2007
1.800
1.850
1.650
1.650
71,300
-0.15(-8.33%)
May 14, 2007
1.750
1.800
1.750
1.800
36,000
+0.10(+5.88%)
May 11, 2007
1.720
1.720
1.700
1.700
7,100
-0.11(-6.08%)
May 10, 2007
1.820
1.820
1.710
1.810
11,700
-0.04(-2.16%)
May 09, 2007
1.820
1.850
1.820
1.850
2,800
+0.00(+0.00%)
May 08, 2007
1.940
1.940
1.850
1.850
6,400
-0.01(-0.56%)
May 07, 2007
2.000
2.000
1.850
1.861
27,300
+0.11(+6.31%)
May 04, 2007
1.700
1.753
1.660
1.750
6,100
+0.05(+2.94%)
May 03, 2007
1.700
1.700
1.700
1.700
6,200
+0.00(+0.00%)
May 02, 2007
1.700
1.700
1.700
1.700
1,000
+0.00(+0.00%)
May 01, 2007
1.750
1.750
1.700
1.700
600
-0.04(-2.30%)
Apr 30, 2007
1.730
1.750
1.710
1.740
31,100
+0.00(+0.00%)
Apr 27, 2007
1.770
1.780
1.730
1.740
20,700
-0.08(-4.39%)
Apr 26, 2007
1.850
1.850
1.770
1.820
26,000
-0.02(-1.09%)
Apr 25, 2007
1.910
1.910
1.840
1.840
4,100
-0.01(-0.54%)
Apr 24, 2007
1.890
1.890
1.850
1.850
17,200
-0.05(-2.63%)
Apr 23, 2007
1.920
1.920
1.860
1.900
18,600
-0.01(-0.52%)
Apr 20, 2007
1.950
1.960
1.910
1.910
2,900
-0.04(-2.05%)
Apr 19, 2007
1.960
1.990
1.950
1.950
10,900
-0.01(-0.51%)
Apr 18, 2007
1.950
1.960
1.950
1.960
3,100
+0.04(+2.08%)
Apr 17, 2007
1.920
1.920
1.920
1.920
100
-0.03(-1.54%)
Apr 16, 2007
1.970
1.970
1.910
1.950
12,700
+0.06(+3.17%)
Apr 13, 2007
1.870
1.940
1.850
1.890
8,400
+0.03(+1.61%)
Apr 12, 2007
1.880
1.880
1.860
1.860
800
-0.01(-0.53%)
Apr 11, 2007
1.960
1.960
1.860
1.870
7,700
-0.12(-6.03%)
Apr 10, 2007
1.990
2.060
1.980
1.990
9,900
-0.02(-1.00%)
Apr 09, 2007
2.000
2.050
1.840
2.010
24,400
+0.25(+14.20%)
Apr 05, 2007
1.850
1.850
1.760
1.760
45,600
-0.09(-4.86%)
Apr 04, 2007
1.860
1.961
1.840
1.850
20,400
+0.00(+0.00%)
Apr 03, 2007
2.150
2.150
1.810
1.850
59,000
-0.47(-20.26%)
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
.