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 24, 2022 0.3050 0 +0.00(+1.46%)
Jun 23, 2022 0.3000 0.3135 0.2845 0.3006 64,934 +0.00(+1.55%)
Jun 22, 2022 0.3067 0.3113 0.2899 0.2960 55,954 +0.00(+1.34%)
Jun 21, 2022 0.3050 0.3146 0.2800 0.2921 81,816 -0.02(-4.98%)
Jun 17, 2022 0.3200 0.3250 0.2960 0.3074 57,044 -0.01(-3.94%)
Jun 16, 2022 0.3329 0.3367 0.3200 0.3200 13,577 -0.01(-2.79%)
Jun 15, 2022 0.3349 0.3517 0.3280 0.3292 25,027 -0.01(-1.70%)
Jun 14, 2022 0.3590 0.3590 0.3300 0.3349 64,510 -0.03(-8.32%)
Jun 13, 2022 0.3700 0.3708 0.3500 0.3653 65,767 +0.00(+1.16%)
Jun 10, 2022 0.3700 0.3706 0.3511 0.3611 37,629 -0.00(-1.07%)
Jun 09, 2022 0.3700 0.3827 0.3650 0.3650 51,493 -0.01(-3.13%)
Jun 08, 2022 0.4100 0.4100 0.3768 0.3768 84,249 +0.00(+0.86%)
Jun 07, 2022 0.3890 0.3990 0.3736 0.3736 60,232 -0.02(-4.21%)
Jun 06, 2022 0.3800 0.3954 0.3800 0.3900 29,044 -0.01(-1.37%)
Jun 03, 2022 0.3800 0.4169 0.3800 0.3954 299,667 +0.01(+1.75%)
Jun 02, 2022 0.3910 0.3954 0.3711 0.3886 22,443 -0.00(-0.61%)
Jun 01, 2022 0.3701 0.3910 0.3701 0.3910 38,150 +0.03(+7.12%)
May 31, 2022 0.3650 0.3800 0.3643 0.3650 24,567 +0.00(+1.11%)
May 27, 2022 0.3600 0.3800 0.3515 0.3610 29,219 +0.01(+3.14%)
May 26, 2022 0.3500 0.3800 0.3500 0.3500 17,130 -0.00(-0.48%)
May 25, 2022 0.3805 0.3805 0.3517 0.3517 38,511 -0.03(-7.57%)
May 24, 2022 0.3948 0.3948 0.3787 0.3805 21,898 -0.03(-7.08%)
May 23, 2022 0.3800 0.4096 0.3800 0.4095 43,240 +0.02(+5.41%)
May 20, 2022 0.3886 0.4186 0.3885 0.3885 19,035 -0.02(-4.36%)
May 19, 2022 0.3814 0.4100 0.3800 0.4062 50,161 +0.02(+3.91%)
May 18, 2022 0.4095 0.4200 0.3909 0.3909 16,038 +0.00(+0.23%)
May 17, 2022 0.4331 0.4331 0.3815 0.3900 22,548 -0.02(-5.45%)
May 16, 2022 0.3815 0.4280 0.3700 0.4125 48,690 +0.03(+8.13%)
May 13, 2022 0.3976 0.3976 0.3700 0.3815 32,396 -0.01(-2.70%)
May 12, 2022 0.3600 0.3921 0.3555 0.3921 52,782 +0.02(+5.97%)
May 11, 2022 0.3900 0.3942 0.3696 0.3700 33,714 -0.01(-3.80%)
May 10, 2022 0.4000 0.4000 0.3602 0.3846 92,394 -0.02(-4.59%)
May 09, 2022 0.4291 0.4552 0.4010 0.4031 62,467 -0.02(-4.02%)
May 06, 2022 0.4700 0.4800 0.4014 0.4200 146,387 -0.08(-15.85%)
May 05, 2022 0.5000 0.5254 0.4455 0.4991 140,707 +0.00(+0.81%)
May 04, 2022 0.4300 0.5300 0.4212 0.4951 202,909 +0.06(+12.52%)
May 03, 2022 0.4400 0.4400 0.4008 0.4400 124,570 -0.00(-0.90%)
May 02, 2022 0.4400 0.4888 0.4397 0.4440 117,752 -0.01(-1.11%)
Apr 29, 2022 0.4200 0.4887 0.4200 0.4490 96,801 +0.01(+2.49%)
Apr 28, 2022 0.4500 0.4900 0.3258 0.4381 1,258,730 -0.04(-9.13%)
Apr 27, 2022 0.5400 0.5816 0.4821 0.4821 205,074 -0.08(-13.91%)
Apr 26, 2022 0.6500 0.6700 0.5037 0.5600 458,478 -0.11(-15.92%)
Apr 25, 2022 0.6889 0.7100 0.6400 0.6660 121,285 -0.02(-3.32%)
Apr 22, 2022 0.6700 0.7064 0.6152 0.6889 420,394 +0.06(+9.33%)
Apr 21, 2022 0.5600 0.7700 0.5600 0.6301 1,763,180 +0.09(+15.61%)
Apr 20, 2022 0.5551 0.5700 0.5410 0.5450 60,562 -0.01(-2.14%)
Apr 19, 2022 0.5400 0.5600 0.5217 0.5569 116,830 +0.03(+5.08%)
Apr 18, 2022 0.5370 0.5390 0.5300 0.5300 29,762 -0.01(-1.85%)
Apr 14, 2022 0.5618 0.5898 0.5220 0.5400 53,097 -0.05(-8.47%)
Apr 13, 2022 0.5600 0.5900 0.5401 0.5900 26,186 +0.03(+6.29%)
Apr 12, 2022 0.5600 0.5800 0.5510 0.5551 60,799 -0.01(-1.33%)
Apr 11, 2022 0.6147 0.6147 0.5615 0.5626 35,292 -0.01(-1.32%)
Apr 08, 2022 0.5650 0.5799 0.5650 0.5701 10,596 +0.00(+0.02%)
Apr 07, 2022 0.5620 0.5792 0.5515 0.5700 30,159 +0.01(+1.39%)
Apr 06, 2022 0.6017 0.6061 0.5620 0.5622 83,215 -0.04(-7.23%)
Apr 05, 2022 0.6300 0.6307 0.6018 0.6060 46,074 -0.04(-5.58%)
Apr 04, 2022 0.6090 0.6700 0.6000 0.6418 116,963 +0.06(+9.71%)
Apr 01, 2022 0.6400 0.6400 0.5800 0.5850 234,679 -0.06(-8.59%)
Mar 31, 2022 0.7200 0.7200 0.6099 0.6400 203,036 -0.06(-8.57%)
Mar 30, 2022 0.6900 0.7300 0.6782 0.7000 135,821 +0.00(+0.57%)
Mar 29, 2022 0.6792 0.7106 0.6606 0.6960 68,474 +0.03(+3.80%)
Mar 28, 2022 0.6600 0.7200 0.6577 0.6705 215,200 +0.01(+1.95%)
Mar 25, 2022 0.6700 0.6900 0.6500 0.6577 119,134 -0.01(-1.84%)
Mar 24, 2022 0.7000 0.7100 0.6412 0.6700 49,282 -0.03(-4.56%)
Mar 23, 2022 0.6531 0.7100 0.6208 0.7020 245,840 +0.02(+2.23%)
Mar 22, 2022 0.6120 0.7013 0.5933 0.6867 1,397,332 +0.08(+12.57%)
Mar 21, 2022 0.6400 0.6400 0.5813 0.6100 129,187 -0.03(-4.82%)
Mar 18, 2022 0.5800 0.6500 0.5800 0.6409 195,297 +0.03(+5.13%)
Mar 17, 2022 0.5947 0.6099 0.5700 0.6096 70,994 -0.00(-0.07%)
Mar 16, 2022 0.5700 0.6100 0.5500 0.6100 151,404 +0.05(+7.96%)
Mar 15, 2022 0.5664 0.5800 0.5474 0.5650 312,523 +0.00(+0.89%)
Mar 14, 2022 0.5826 0.7467 0.5400 0.5600 1,398,340 -0.03(-5.52%)
Mar 11, 2022 0.6000 0.6148 0.5801 0.5927 153,072 -0.01(-1.25%)
Mar 10, 2022 0.6600 0.6800 0.5800 0.6002 460,074 -0.10(-14.26%)
Mar 09, 2022 0.6600 0.8000 0.6255 0.7000 2,132,299 +0.04(+6.06%)
Mar 08, 2022 0.6388 0.6600 0.6101 0.6600 379,803 +0.02(+3.59%)
Mar 07, 2022 0.6700 0.6720 0.5803 0.6371 760,685 -0.04(-6.17%)
Mar 04, 2022 0.6239 0.7127 0.5415 0.6790 2,184,458 +0.05(+7.78%)
Mar 03, 2022 0.5900 0.7000 0.5900 0.6300 2,280,189 +0.06(+10.53%)
Mar 02, 2022 0.5125 0.6391 0.4502 0.5700 3,255,757 +0.02(+3.64%)
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.