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 (%)
Jun 30, 2015 0.7730 0.7800 0.7700 0.7700 1,800 +0.00(+0.18%)
Jun 29, 2015 0.7800 0.7800 0.7500 0.7686 8,403 -0.03(-3.93%)
Jun 26, 2015 0.7801 0.8100 0.7498 0.8000 42,724 -0.03(-3.61%)
Jun 25, 2015 0.8200 0.8398 0.7800 0.8300 13,051 +0.03(+3.75%)
Jun 24, 2015 0.7800 0.8000 0.7500 0.8000 42,973 +0.03(+3.88%)
Jun 23, 2015 0.8420 0.8420 0.7620 0.7701 13,472 -0.04(-4.93%)
Jun 22, 2015 0.8001 0.8420 0.8000 0.8100 7,101 +0.01(+1.25%)
Jun 19, 2015 0.8103 0.8199 0.8000 0.8000 11,821 -0.01(-1.23%)
Jun 18, 2015 0.8000 0.8594 0.8000 0.8100 22,732 +0.01(+1.25%)
Jun 17, 2015 0.8000 0.8500 0.8000 0.8000 18,893 -0.00(-0.17%)
Jun 16, 2015 0.8200 0.8240 0.7854 0.8014 11,069 +0.00(+0.17%)
Jun 15, 2015 0.8559 0.8559 0.8000 0.8000 1,330 -0.06(-6.98%)
Jun 12, 2015 0.9000 0.9000 0.8600 0.8600 17,575 +0.01(+1.53%)
Jun 11, 2015 0.7690 0.8900 0.7501 0.8470 52,042 +0.06(+7.36%)
Jun 10, 2015 0.7890 0.7890 0.7700 0.7889 23,053 -0.04(-4.95%)
Jun 09, 2015 0.7725 0.8300 0.7604 0.8300 8,387 +0.06(+7.50%)
Jun 08, 2015 0.7898 0.7997 0.7703 0.7721 29,467 -0.04(-4.68%)
Jun 05, 2015 0.8500 0.8500 0.7600 0.8100 115,837 -0.05(-5.81%)
Jun 04, 2015 0.9180 0.9180 0.8500 0.8600 45,373 -0.08(-8.51%)
Jun 03, 2015 0.7810 0.9500 0.7810 0.9400 473,644 +0.13(+16.58%)
Jun 02, 2015 0.7600 0.8149 0.7403 0.8063 202,716 +0.07(+8.97%)
Jun 01, 2015 0.7611 0.7701 0.7002 0.7399 51,868 -0.03(-3.91%)
May 29, 2015 0.7400 0.8100 0.7396 0.7700 263,465 +0.05(+6.94%)
May 28, 2015 0.6601 0.7200 0.6601 0.7200 69,222 +0.02(+3.00%)
May 27, 2015 0.6900 0.7000 0.6513 0.6990 30,511 +0.02(+2.79%)
May 26, 2015 0.6700 0.7000 0.6500 0.6800 62,447 +0.01(+1.45%)
May 22, 2015 0.6800 0.6703 0.6703 0.6703 54,900 -0.02(-2.86%)
May 21, 2015 0.7000 0.7000 0.6802 0.6900 26,716 -0.01(-1.41%)
May 20, 2015 0.6800 0.7050 0.6800 0.6999 19,775 -0.00(-0.28%)
May 19, 2015 0.7000 0.7090 0.6800 0.7019 66,172 +0.00(+0.27%)
May 18, 2015 0.7100 0.7100 0.6863 0.7000 39,050 -0.01(-1.41%)
May 15, 2015 0.7150 0.7150 0.7000 0.7100 39,300 -0.01(-1.25%)
May 14, 2015 0.7100 0.7322 0.6400 0.7190 188,373 -0.04(-5.33%)
May 13, 2015 0.7400 0.7596 0.7400 0.7595 8,538 +0.02(+2.77%)
May 12, 2015 0.7500 0.7500 0.7390 0.7390 37,470 -0.01(-1.47%)
May 11, 2015 0.7514 0.7514 0.7500 0.7500 5,150 -0.02(-2.31%)
May 08, 2015 0.7699 0.7699 0.7141 0.7677 34,461 +0.01(+1.40%)
May 07, 2015 0.7568 0.7799 0.7501 0.7571 26,134 -0.00(-0.25%)
May 06, 2015 0.7800 0.7800 0.7500 0.7590 15,394 -0.02(-2.99%)
May 05, 2015 0.7600 0.7824 0.7600 0.7824 18,443 -0.01(-0.96%)
May 04, 2015 0.7610 0.7900 0.7601 0.7900 35,384 +0.03(+3.61%)
May 01, 2015 0.7774 0.7806 0.7600 0.7625 73,373 -0.02(-2.19%)
Apr 30, 2015 0.7945 0.7945 0.7601 0.7796 109,622 -0.02(-2.55%)
Apr 29, 2015 0.8400 0.8400 0.7700 0.8000 56,886 -0.03(-3.61%)
Apr 28, 2015 0.7600 0.8300 0.7422 0.8300 121,354 +0.08(+10.67%)
Apr 27, 2015 0.7600 0.7800 0.7500 0.7500 23,375 -0.02(-2.60%)
Apr 24, 2015 0.7700 0.7728 0.7600 0.7700 36,585 +0.00(+0.00%)
Apr 23, 2015 0.8400 0.8400 0.7700 0.7700 75,551 -0.03(-3.75%)
Apr 22, 2015 0.7500 0.8100 0.7300 0.8000 174,345 +0.05(+6.03%)
Apr 21, 2015 0.8000 0.8079 0.7500 0.7545 123,660 -0.05(-5.72%)
Apr 20, 2015 0.8000 0.8400 0.7902 0.8003 119,126 -0.01(-1.19%)
Apr 17, 2015 0.8132 0.8132 0.7920 0.8099 67,472 -0.00(-0.01%)
Apr 16, 2015 0.8200 0.8700 0.8000 0.8100 94,262 -0.01(-1.60%)
Apr 15, 2015 0.8500 0.8900 0.8164 0.8232 139,927 -0.04(-4.83%)
Apr 14, 2015 0.9599 0.9790 0.8600 0.8650 311,835 -0.04(-4.11%)
Apr 13, 2015 0.7810 0.9300 0.7700 0.9021 506,008 +0.11(+14.19%)
Apr 10, 2015 0.8100 0.8179 0.7800 0.7900 89,140 -0.02(-1.86%)
Apr 09, 2015 0.8260 0.8260 0.8000 0.8050 30,390 -0.01(-0.62%)
Apr 08, 2015 0.8200 0.8299 0.8038 0.8100 52,068 +0.00(+0.00%)
Apr 07, 2015 0.8569 0.8728 0.8000 0.8100 411,532 -0.04(-5.26%)
Apr 06, 2015 0.9600 0.9600 0.8500 0.8550 186,487 -0.08(-8.65%)
Apr 02, 2015 0.9700 0.9360 0.9360 0.9360 146,900 +0.01(+0.65%)
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.