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 (%)
Nov 30, 2006 1.800 1.840 1.800 1.840 2,100 +0.02(+1.10%)
Nov 29, 2006 1.780 1.900 1.780 1.820 17,000 +0.16(+9.64%)
Nov 28, 2006 1.650 1.800 1.650 1.660 4,300 -0.04(-2.35%)
Nov 27, 2006 1.870 1.880 1.700 1.700 11,200 -0.18(-9.57%)
Nov 24, 2006 1.850 1.880 1.850 1.880 5,500 +0.07(+3.87%)
Nov 22, 2006 1.640 1.850 1.640 1.810 37,200 +0.18(+11.05%)
Nov 21, 2006 1.480 1.630 1.450 1.630 57,400 +0.13(+8.66%)
Nov 20, 2006 1.530 1.530 1.500 1.500 4,400 -0.03(-1.96%)
Nov 17, 2006 1.530 1.540 1.520 1.530 1,800 -0.07(-4.38%)
Nov 16, 2006 1.590 1.640 1.580 1.600 16,500 +0.13(+8.85%)
Nov 15, 2006 1.460 1.481 1.460 1.470 1,500 -0.07(-4.55%)
Nov 14, 2006 1.450 1.560 1.450 1.540 5,700 +0.00(+0.00%)
Nov 13, 2006 1.510 1.570 1.500 1.540 2,900 +0.04(+2.67%)
Nov 10, 2006 1.500 1.500 1.500 1.500 3,500 +0.04(+2.74%)
Nov 09, 2006 1.450 1.460 1.450 1.460 5,400 +0.04(+2.81%)
Nov 08, 2006 1.420 1.420 1.420 1.420 600 +0.00(+0.01%)
Nov 07, 2006 1.410 1.420 1.410 1.420 900 +0.01(+0.71%)
Nov 06, 2006 1.450 1.450 1.400 1.410 2,200 +0.00(+0.00%)
Nov 03, 2006 1.450 1.450 1.410 1.410 2,400 +0.02(+1.44%)
Nov 02, 2006 1.380 1.400 1.360 1.390 13,300 +0.02(+1.46%)
Nov 01, 2006 1.370 1.380 1.340 1.370 7,800 +0.06(+4.58%)
Oct 31, 2006 1.310 1.310 1.310 1.310 1,000 +0.01(+0.74%)
Oct 30, 2006 1.310 1.310 1.300 1.300 6,500 -0.01(-0.73%)
Oct 27, 2006 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Oct 26, 2006 1.310 1.310 1.310 1.310 2,400 +0.00(+0.00%)
Oct 25, 2006 1.290 1.310 1.290 1.310 14,900 +0.02(+1.55%)
Oct 24, 2006 1.290 1.290 1.290 1.290 1,100 +0.03(+2.38%)
Oct 23, 2006 1.310 1.310 1.260 1.260 17,000 -0.04(-3.08%)
Oct 20, 2006 1.300 1.300 1.300 1.300 1,000 -0.01(-0.76%)
Oct 19, 2006 1.310 1.340 1.310 1.310 500 +0.01(+0.77%)
Oct 18, 2006 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Oct 17, 2006 1.300 1.300 1.300 1.300 400 -0.05(-3.70%)
Oct 16, 2006 1.350 1.350 1.340 1.350 3,500 -0.01(-0.74%)
Oct 13, 2006 1.380 1.380 1.360 1.360 300 -0.03(-2.16%)
Oct 12, 2006 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Oct 11, 2006 1.390 1.390 1.390 1.390 500 -0.01(-0.71%)
Oct 10, 2006 1.190 1.400 1.180 1.400 12,900 +0.18(+14.75%)
Oct 09, 2006 1.220 1.250 1.220 1.220 3,000 -0.00(-0.20%)
Oct 06, 2006 1.222 1.222 1.222 1.222 0 +0.00(+0.00%)
Oct 05, 2006 1.240 1.240 1.222 1.222 800 -0.01(-0.61%)
Oct 04, 2006 1.180 1.300 1.160 1.230 10,700 +0.01(+0.83%)
Oct 03, 2006 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 02, 2006 1.180 1.220 1.180 1.220 2,300 -0.00(-0.01%)
Sep 29, 2006 1.180 1.220 1.180 1.220 1,200 +0.04(+3.39%)
Sep 28, 2006 1.180 1.180 1.180 1.180 200 -0.03(-2.48%)
Sep 27, 2006 1.210 1.210 1.210 1.210 500 +0.04(+3.42%)
Sep 26, 2006 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Sep 25, 2006 1.200 1.250 1.170 1.170 4,900 -0.01(-0.85%)
Sep 22, 2006 1.200 1.230 1.170 1.180 12,500 +0.00(+0.00%)
Sep 21, 2006 1.220 1.220 1.180 1.180 24,200 -0.02(-1.67%)
Sep 20, 2006 1.250 1.250 1.160 1.200 19,500 -0.02(-1.64%)
Sep 19, 2006 1.400 1.400 1.150 1.220 21,700 -0.13(-9.63%)
Sep 18, 2006 1.360 1.360 1.350 1.350 7,800 -0.07(-5.09%)
Sep 15, 2006 1.460 1.460 1.390 1.422 40,100 -0.02(-1.22%)
Sep 14, 2006 1.400 1.440 1.360 1.440 6,500 +0.09(+6.67%)
Sep 13, 2006 1.050 1.350 1.050 1.350 70,700 +0.19(+16.35%)
Sep 12, 2006 1.150 1.200 1.100 1.160 8,700 -0.03(-2.50%)
Sep 11, 2006 1.220 1.220 0.9500 1.190 12,300 -0.03(-2.46%)
Sep 08, 2006 1.250 1.300 1.210 1.220 7,300 -0.08(-6.15%)
Sep 07, 2006 1.320 1.320 1.300 1.300 53,500 -0.07(-4.89%)
Sep 06, 2006 1.350 1.367 1.350 1.367 2,300 -0.05(-3.75%)
Sep 05, 2006 1.410 1.530 1.410 1.420 5,600 +0.10(+7.58%)
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.