Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.5800 0.5800 0.5100 0.5400 13,512 -0.03(-5.26%)
Oct 28, 2016 0.5500 0.5700 0.5100 0.5700 8,766 +0.02(+3.64%)
Oct 27, 2016 0.5300 0.5800 0.5000 0.5500 22,844 -0.01(-1.77%)
Oct 26, 2016 0.5516 0.5600 0.5200 0.5599 10,796 -0.02(-3.13%)
Oct 25, 2016 0.5600 0.5780 0.5100 0.5780 13,314 -0.00(-0.33%)
Oct 24, 2016 0.5700 0.5799 0.5300 0.5799 9,586 +0.02(+3.55%)
Oct 21, 2016 0.5600 0.5700 0.5500 0.5600 11,884 -0.01(-1.70%)
Oct 20, 2016 0.5700 0.5800 0.5638 0.5697 2,303 -0.01(-1.78%)
Oct 19, 2016 0.5400 0.6500 0.5400 0.5800 198,381 +0.04(+7.41%)
Oct 18, 2016 0.5900 0.5900 0.5400 0.5400 8,463 -0.01(-1.84%)
Oct 17, 2016 0.5604 0.5604 0.5429 0.5501 8,769 -0.04(-6.53%)
Oct 14, 2016 0.5866 0.5885 0.5700 0.5885 3,332 +0.02(+2.83%)
Oct 13, 2016 0.5900 0.5900 0.5723 0.5723 2,664 -0.02(-3.00%)
Oct 12, 2016 0.5659 0.6200 0.5659 0.5900 5,510 +0.03(+5.32%)
Oct 11, 2016 0.5750 0.6000 0.5600 0.5602 8,192 -0.04(-6.63%)
Oct 10, 2016 0.6000 0.6000 0.6000 0.6000 315 -0.02(-3.23%)
Oct 07, 2016 0.5750 0.6200 0.5750 0.6200 6,357 +0.02(+3.33%)
Oct 06, 2016 0.5951 0.6499 0.5608 0.6000 23,349 -0.02(-3.23%)
Oct 05, 2016 0.5636 0.6500 0.5600 0.6200 55,128 +0.06(+10.71%)
Oct 04, 2016 0.5800 0.5800 0.5600 0.5600 2,517 -0.02(-3.31%)
Oct 03, 2016 0.6031 0.6100 0.5700 0.5792 19,299 -0.04(-5.76%)
Sep 30, 2016 0.5500 0.6591 0.5500 0.6146 154,218 +0.06(+11.75%)
Sep 29, 2016 0.5700 0.5706 0.5405 0.5500 11,005 -0.04(-6.78%)
Sep 28, 2016 0.5800 0.6000 0.5800 0.5900 891 +0.00(+0.00%)
Sep 27, 2016 0.5900 0.5900 0.5605 0.5900 3,068 -0.01(-1.67%)
Sep 26, 2016 0.6280 0.6580 0.5700 0.6000 23,334 -0.02(-2.91%)
Sep 23, 2016 0.6000 0.6200 0.5601 0.6180 31,507 -0.00(-0.32%)
Sep 22, 2016 0.5600 0.6700 0.5600 0.6200 313,575 +0.06(+10.73%)
Sep 21, 2016 0.5550 0.6000 0.5100 0.5599 168,460 +0.00(+0.88%)
Sep 20, 2016 0.5650 0.5650 0.5450 0.5550 43,705 -0.01(-0.89%)
Sep 19, 2016 0.5600 0.5750 0.5600 0.5600 44,120 -0.01(-1.75%)
Sep 16, 2016 0.5280 0.5715 0.5200 0.5700 10,750 +0.00(+0.69%)
Sep 15, 2016 0.5700 0.5850 0.5661 0.5661 26,107 -0.01(-2.40%)
Sep 14, 2016 0.5800 0.5885 0.5602 0.5800 1,764 +0.00(+0.00%)
Sep 13, 2016 0.5800 0.5801 0.5800 0.5800 10,165 +0.00(+0.00%)
Sep 12, 2016 0.5800 0.6050 0.5800 0.5800 1,500 -0.01(-1.69%)
Sep 09, 2016 0.6199 0.6199 0.5800 0.5900 8,904 -0.03(-4.84%)
Sep 08, 2016 0.5800 0.6400 0.5800 0.6200 33,930 +0.04(+6.90%)
Sep 07, 2016 0.5800 0.6110 0.5800 0.5800 27,110 +0.00(+0.00%)
Sep 06, 2016 0.5700 0.5904 0.5700 0.5800 12,711 +0.02(+3.57%)
Sep 02, 2016 0.5600 0.5600 0.5600 0.5600 22,100 +0.01(+1.82%)
Sep 01, 2016 0.5700 0.5700 0.4839 0.5500 23,234 -0.04(-6.16%)
Aug 31, 2016 0.5938 0.5990 0.5622 0.5861 8,250 +0.01(+1.05%)
Aug 30, 2016 0.5901 0.6001 0.5503 0.5800 31,066 -0.04(-6.45%)
Aug 29, 2016 0.6035 0.6399 0.6001 0.6200 8,386 +0.01(+1.64%)
Aug 26, 2016 0.6100 0.6300 0.6000 0.6100 59,501 +0.01(+1.57%)
Aug 25, 2016 0.6200 0.6399 0.6002 0.6006 18,230 -0.02(-2.50%)
Aug 24, 2016 0.6000 0.6700 0.6000 0.6160 144,129 +0.02(+2.65%)
Aug 23, 2016 0.6299 0.6300 0.6000 0.6001 102,024 -0.02(-3.23%)
Aug 22, 2016 0.6780 0.7199 0.6033 0.6201 41,223 -0.01(-1.56%)
Aug 19, 2016 0.6500 0.8500 0.6131 0.6299 1,013,841 -0.02(-3.09%)
Aug 18, 2016 0.6480 0.6500 0.6300 0.6500 29,951 +0.01(+1.56%)
Aug 17, 2016 0.6175 0.6400 0.6021 0.6400 9,448 +0.03(+4.92%)
Aug 16, 2016 0.6181 0.6300 0.6021 0.6100 9,815 -0.00(-0.13%)
Aug 15, 2016 0.6000 0.6200 0.6000 0.6108 34,454 +0.01(+1.80%)
Aug 12, 2016 0.6008 0.6390 0.6000 0.6000 77,299 -0.03(-4.76%)
Aug 11, 2016 0.6301 0.6680 0.6001 0.6300 32,104 +0.00(+0.41%)
Aug 10, 2016 0.6000 0.6500 0.6000 0.6274 7,482 +0.03(+4.57%)
Aug 09, 2016 0.6000 0.6095 0.6000 0.6000 74,758 -0.00(-0.02%)
Aug 08, 2016 0.6500 0.6500 0.6000 0.6001 164,983 -0.05(-7.68%)
Aug 05, 2016 0.6437 0.8000 0.6150 0.6500 687,598 +0.01(+0.78%)
Aug 04, 2016 0.5700 0.6700 0.5400 0.6450 51,879 +0.08(+13.16%)
Aug 03, 2016 0.5471 0.5900 0.5471 0.5700 31,383 +0.04(+7.55%)
Aug 02, 2016 0.6300 0.6529 0.5100 0.5300 210,264 -0.09(-14.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.