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, 2020 1.160 1.160 1.080 1.140 165,121 +0.00(+0.00%)
Nov 27, 2020 1.110 1.164 1.110 1.140 137,800 +0.04(+3.64%)
Nov 25, 2020 1.080 1.160 1.075 1.100 185,500 +0.04(+3.77%)
Nov 24, 2020 1.130 1.150 1.020 1.060 213,853 -0.06(-5.36%)
Nov 23, 2020 1.020 1.150 0.9900 1.120 482,540 +0.13(+12.56%)
Nov 20, 2020 0.9700 1.020 0.9440 0.9950 127,700 +0.01(+0.51%)
Nov 19, 2020 0.9600 1.020 0.9500 0.9900 89,745 +0.00(+0.00%)
Nov 18, 2020 0.9500 1.000 0.9500 0.9900 111,967 -0.01(-1.00%)
Nov 17, 2020 1.040 1.150 0.9700 1.000 527,621 +0.06(+6.38%)
Nov 16, 2020 0.9300 1.000 0.9100 0.9400 286,867 +0.02(+2.72%)
Nov 13, 2020 0.9400 0.9500 0.8796 0.9151 123,400 -0.01(-1.60%)
Nov 12, 2020 0.9200 0.9600 0.9000 0.9300 109,893 -0.03(-2.89%)
Nov 11, 2020 0.9202 0.9800 0.8710 0.9577 335,927 -0.02(-2.28%)
Nov 10, 2020 1.010 1.020 0.9400 0.9800 143,462 +0.04(+4.06%)
Nov 09, 2020 1.010 1.010 0.9418 0.9418 146,844 -0.03(-2.91%)
Nov 06, 2020 0.9800 1.030 0.9600 0.9700 78,300 -0.02(-2.02%)
Nov 05, 2020 1.080 1.080 0.9700 0.9900 250,427 +0.00(+0.00%)
Nov 04, 2020 1.010 1.070 0.9500 0.9900 182,375 -0.06(-5.71%)
Nov 03, 2020 1.130 1.130 1.000 1.050 108,034 -0.10(-8.70%)
Nov 02, 2020 1.160 1.180 1.040 1.150 440,425 -0.12(-9.45%)
Oct 30, 2020 1.440 1.445 1.270 1.270 191,400 -0.18(-12.41%)
Oct 29, 2020 1.500 1.560 1.310 1.450 284,238 -0.11(-7.14%)
Oct 28, 2020 1.480 1.640 1.350 1.562 332,825 -0.01(-0.54%)
Oct 27, 2020 1.370 1.580 1.340 1.570 337,404 +0.19(+13.77%)
Oct 26, 2020 1.350 1.440 1.270 1.380 123,086 -0.01(-0.72%)
Oct 23, 2020 1.500 1.500 1.347 1.390 175,300 -0.03(-2.11%)
Oct 22, 2020 1.250 1.450 1.250 1.420 333,470 +0.15(+11.48%)
Oct 21, 2020 1.220 1.300 1.190 1.274 169,134 +0.01(+1.10%)
Oct 20, 2020 1.300 1.300 1.180 1.260 416,026 -0.18(-12.50%)
Oct 19, 2020 1.110 1.580 1.110 1.440 1,951,887 +0.31(+27.42%)
Oct 16, 2020 1.160 1.190 1.100 1.130 201,700 -0.06(-5.03%)
Oct 15, 2020 1.250 1.400 1.150 1.190 543,425 -0.21(-15.00%)
Oct 14, 2020 1.440 1.470 1.250 1.400 1,930,045 -0.10(-6.67%)
Oct 13, 2020 1.120 2.150 1.010 1.500 26,965,522 +0.38(+34.04%)
Oct 12, 2020 1.170 1.210 1.060 1.119 274,119 -0.06(-5.16%)
Oct 09, 2020 1.080 1.200 1.000 1.180 474,500 +0.11(+10.28%)
Oct 08, 2020 0.9300 1.080 0.9300 1.070 542,206 +0.14(+14.84%)
Oct 07, 2020 0.9076 0.9600 0.8923 0.9317 184,136 +0.01(+0.96%)
Oct 06, 2020 0.9520 0.9799 0.8900 0.9228 122,652 -0.02(-2.13%)
Oct 05, 2020 0.9825 1.049 0.9284 0.9429 357,576 -0.07(-7.10%)
Oct 02, 2020 0.8243 1.150 0.8000 1.015 2,174,400 +0.19(+23.13%)
Oct 01, 2020 0.8070 0.8500 0.8070 0.8243 63,239 +0.00(+0.51%)
Sep 30, 2020 0.8200 0.8599 0.8200 0.8201 68,131 -0.00(-0.02%)
Sep 29, 2020 0.8771 0.8771 0.8070 0.8203 106,789 -0.04(-4.99%)
Sep 28, 2020 0.8300 0.8900 0.8200 0.8634 165,900 -0.00(-0.12%)
Sep 25, 2020 0.9014 0.9100 0.8261 0.8644 139,500 -0.04(-3.96%)
Sep 24, 2020 0.8300 1.030 0.8101 0.9000 1,064,767 +0.00(+0.00%)
Sep 23, 2020 0.8400 0.9249 0.8400 0.9000 666,690 -0.03(-3.23%)
Sep 22, 2020 0.7600 1.260 0.7548 0.9300 6,490,869 +0.17(+21.57%)
Sep 21, 2020 0.8300 0.8300 0.7520 0.7650 73,554 -0.01(-0.65%)
Sep 18, 2020 0.8300 0.8300 0.7700 0.7700 73,500 -0.03(-4.30%)
Sep 17, 2020 0.7600 0.8196 0.7600 0.8046 74,535 +0.01(+1.85%)
Sep 16, 2020 0.7300 0.8300 0.7300 0.7900 62,874 +0.00(+0.00%)
Sep 15, 2020 0.8000 0.8299 0.7807 0.7900 95,162 -0.02(-2.84%)
Sep 14, 2020 0.8400 0.8400 0.8001 0.8131 115,843 -0.03(-3.47%)
Sep 11, 2020 0.8141 0.8423 0.8005 0.8423 73,400 +0.02(+2.72%)
Sep 10, 2020 0.8191 0.8640 0.8001 0.8200 175,183 -0.02(-2.12%)
Sep 09, 2020 0.8400 0.8798 0.8120 0.8378 41,508 -0.00(-0.17%)
Sep 08, 2020 0.8621 0.8621 0.8100 0.8392 61,548 -0.04(-4.12%)
Sep 04, 2020 0.8300 0.9200 0.8011 0.8753 203,700 +0.01(+0.61%)
Sep 03, 2020 0.8623 0.8899 0.8301 0.8700 193,298 +0.00(+0.00%)
Sep 02, 2020 0.8800 0.8821 0.8400 0.8700 499,112 -0.02(-2.24%)
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.