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 (%)
May 31, 2005 2.900 2.900 2.900 2.900 400 -0.02(-0.68%)
May 27, 2005 2.970 2.970 2.920 2.920 400 -0.03(-1.02%)
May 26, 2005 2.950 2.950 2.910 2.950 2,900 +0.00(+0.00%)
May 25, 2005 2.990 2.990 2.950 2.950 1,200 -0.03(-1.01%)
May 24, 2005 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
May 23, 2005 3.000 3.010 2.950 2.980 5,900 -0.11(-3.56%)
May 20, 2005 3.050 3.090 3.050 3.090 500 -0.01(-0.32%)
May 19, 2005 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 18, 2005 3.160 3.160 3.100 3.100 2,600 -0.05(-1.59%)
May 17, 2005 3.150 3.150 3.150 3.150 1,400 -0.05(-1.56%)
May 16, 2005 3.190 3.200 3.190 3.200 2,500 +0.01(+0.31%)
May 13, 2005 3.200 3.200 3.190 3.190 3,700 -0.10(-3.04%)
May 12, 2005 3.300 3.350 3.280 3.290 19,400 +0.14(+4.44%)
May 11, 2005 3.050 3.150 3.050 3.150 3,700 +0.10(+3.28%)
May 10, 2005 3.000 3.050 3.000 3.050 11,400 +0.10(+3.39%)
May 09, 2005 2.700 3.080 2.700 2.950 22,500 +0.15(+5.36%)
May 06, 2005 2.840 2.840 2.800 2.800 1,500 -0.09(-3.11%)
May 05, 2005 2.860 3.040 2.850 2.890 5,500 +0.03(+1.05%)
May 04, 2005 2.860 2.860 2.860 2.860 500 -0.04(-1.38%)
May 03, 2005 2.900 2.900 2.900 2.900 700 +0.00(+0.00%)
May 02, 2005 2.940 2.940 2.900 2.900 1,300 -0.01(-0.34%)
Apr 29, 2005 2.900 2.910 2.900 2.910 1,300 +0.00(+0.00%)
Apr 28, 2005 3.110 3.110 2.900 2.910 19,200 -0.09(-3.00%)
Apr 27, 2005 3.100 3.100 2.950 3.000 8,100 -0.15(-4.76%)
Apr 26, 2005 3.150 3.150 3.150 3.150 500 -0.05(-1.56%)
Apr 25, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 22, 2005 3.100 3.200 3.100 3.200 1,800 +0.10(+3.23%)
Apr 21, 2005 3.100 3.100 3.100 3.100 1,500 -0.02(-0.64%)
Apr 20, 2005 3.200 3.200 3.100 3.120 5,900 -0.14(-4.29%)
Apr 19, 2005 3.200 3.260 3.200 3.260 2,200 +0.10(+3.16%)
Apr 18, 2005 3.200 3.250 3.150 3.160 10,200 -0.04(-1.25%)
Apr 15, 2005 3.650 3.650 3.200 3.200 22,600 -0.50(-13.51%)
Apr 14, 2005 3.690 3.700 3.690 3.700 3,800 +0.01(+0.27%)
Apr 13, 2005 3.600 3.690 3.570 3.690 11,200 +0.04(+1.10%)
Apr 12, 2005 3.570 3.650 3.570 3.650 3,300 +0.05(+1.39%)
Apr 11, 2005 3.670 3.670 3.600 3.600 600 -0.09(-2.44%)
Apr 08, 2005 3.680 3.690 3.680 3.690 600 +0.02(+0.54%)
Apr 07, 2005 3.720 3.720 3.670 3.670 1,000 -0.11(-2.91%)
Apr 06, 2005 3.700 3.780 3.700 3.780 5,200 +0.11(+3.00%)
Apr 05, 2005 3.640 3.690 3.640 3.670 3,200 +0.03(+0.82%)
Apr 04, 2005 3.610 3.640 3.610 3.640 1,100 -0.06(-1.62%)
Apr 01, 2005 3.750 3.840 3.650 3.700 8,300 +0.08(+2.21%)
Mar 31, 2005 3.950 4.050 3.450 3.620 35,300 -0.33(-8.35%)
Mar 30, 2005 3.850 3.950 3.850 3.950 21,400 +0.12(+3.13%)
Mar 29, 2005 3.830 3.840 3.830 3.830 4,300 +0.03(+0.79%)
Mar 28, 2005 3.850 3.860 3.800 3.800 8,900 -0.02(-0.52%)
Mar 24, 2005 3.910 3.910 3.810 3.820 6,100 -0.11(-2.80%)
Mar 23, 2005 4.000 4.000 3.930 3.930 2,700 -0.04(-1.01%)
Mar 22, 2005 3.990 4.030 3.970 3.970 5,600 -0.03(-0.75%)
Mar 21, 2005 4.050 4.050 3.990 4.000 14,900 +0.05(+1.27%)
Mar 18, 2005 3.950 3.950 3.920 3.950 6,400 -0.06(-1.50%)
Mar 17, 2005 3.630 4.050 3.630 4.010 34,200 +0.39(+10.77%)
Mar 16, 2005 3.740 3.740 3.610 3.620 4,300 -0.13(-3.47%)
Mar 15, 2005 3.730 3.750 3.730 3.750 3,000 +0.05(+1.35%)
Mar 14, 2005 3.740 3.740 3.700 3.700 1,200 -0.02(-0.54%)
Mar 11, 2005 3.770 3.770 3.720 3.720 5,800 -0.06(-1.59%)
Mar 10, 2005 3.730 3.780 3.730 3.780 5,300 +0.03(+0.80%)
Mar 09, 2005 3.740 3.780 3.730 3.750 1,400 +0.00(+0.00%)
Mar 08, 2005 3.740 3.750 3.720 3.750 3,400 +0.05(+1.35%)
Mar 07, 2005 3.740 3.750 3.700 3.700 4,100 +0.04(+1.09%)
Mar 04, 2005 3.660 3.660 3.660 3.660 200 +0.00(+0.00%)
Mar 03, 2005 3.680 3.710 3.660 3.660 2,400 -0.04(-1.08%)
Mar 02, 2005 3.670 3.700 3.670 3.700 1,200 +0.03(+0.82%)
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.