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 (%)
Feb 28, 2020 0.7500 0.7778 0.7500 0.7500 2,300 +0.03(+3.73%)
Feb 27, 2020 0.7803 0.8345 0.7200 0.7230 13,402 -0.13(-14.93%)
Feb 26, 2020 0.7901 0.8500 0.7901 0.8499 2,917 +0.08(+11.08%)
Feb 25, 2020 0.8000 0.8500 0.7588 0.7651 14,609 -0.09(-11.03%)
Feb 24, 2020 0.8300 0.8600 0.7830 0.8600 71,782 +0.06(+7.31%)
Feb 21, 2020 0.7800 0.8290 0.7625 0.8014 39,000 +0.05(+6.43%)
Feb 20, 2020 0.7538 0.7708 0.7500 0.7530 4,228 -0.05(-5.88%)
Feb 19, 2020 0.8000 0.8100 0.7700 0.8000 33,648 +0.03(+3.90%)
Feb 18, 2020 0.7600 0.7800 0.7600 0.7700 56,393 +0.04(+5.05%)
Feb 14, 2020 0.8000 0.8000 0.7015 0.7330 3,400 -0.06(-7.85%)
Feb 13, 2020 0.7954 0.7954 0.7954 0.7954 453 +0.06(+8.85%)
Feb 12, 2020 0.7359 0.7700 0.7301 0.7307 1,612 +0.04(+5.90%)
Feb 11, 2020 0.7900 0.7900 0.6900 0.6900 7,436 -0.07(-9.23%)
Feb 10, 2020 0.7607 0.7607 0.7602 0.7602 472 +0.02(+3.15%)
Feb 07, 2020 0.6903 0.7899 0.6903 0.7370 1,700 -0.06(-7.88%)
Feb 06, 2020 0.7800 0.8000 0.7800 0.8000 3,155 +0.05(+6.19%)
Feb 05, 2020 0.8000 0.8000 0.7500 0.7534 5,037 +0.03(+4.20%)
Feb 04, 2020 0.8000 0.8009 0.7160 0.7230 2,049 -0.05(-6.10%)
Feb 03, 2020 0.7718 0.7720 0.7573 0.7700 9,004 +0.03(+4.75%)
Jan 31, 2020 0.7390 0.7900 0.7351 0.7351 33,300 +0.04(+5.01%)
Jan 30, 2020 0.8000 0.8100 0.6900 0.7000 28,491 -0.11(-13.69%)
Jan 29, 2020 0.8478 0.8900 0.8000 0.8110 22,502 -0.07(-7.84%)
Jan 28, 2020 0.8900 0.8900 0.8400 0.8800 24,664 +0.04(+5.20%)
Jan 27, 2020 0.9071 0.9071 0.7893 0.8365 33,175 -0.04(-5.03%)
Jan 24, 2020 0.8100 0.8808 0.7500 0.8808 46,200 +0.07(+8.74%)
Jan 23, 2020 0.7011 0.8205 0.7011 0.8100 6,133 +0.06(+7.88%)
Jan 22, 2020 0.8300 0.8300 0.7508 0.7508 2,569 -0.08(-9.54%)
Jan 21, 2020 0.8900 0.9200 0.8200 0.8300 95,274 +0.01(+1.22%)
Jan 17, 2020 0.7696 0.9062 0.7243 0.8200 9,900 +0.02(+2.50%)
Jan 16, 2020 0.8300 0.8300 0.7200 0.8000 18,125 +0.04(+4.89%)
Jan 15, 2020 0.7825 0.7825 0.7358 0.7627 1,814 +0.00(+0.36%)
Jan 14, 2020 0.7380 0.7849 0.7380 0.7600 3,257 +0.02(+2.70%)
Jan 13, 2020 0.7624 0.7624 0.7201 0.7400 2,548 -0.03(-3.90%)
Jan 10, 2020 0.7800 0.7900 0.7500 0.7700 11,600 -0.05(-6.10%)
Jan 09, 2020 0.7000 0.8500 0.7000 0.8200 62,401 +0.05(+6.90%)
Jan 08, 2020 0.6900 0.7671 0.6900 0.7671 5,961 +0.08(+11.14%)
Jan 07, 2020 0.6900 0.7116 0.6900 0.6902 6,749 -0.02(-2.72%)
Jan 06, 2020 0.6900 0.7096 0.6900 0.7095 5,647 -0.00(-0.07%)
Jan 03, 2020 0.6900 0.7780 0.6900 0.7100 7,100 +0.00(+0.51%)
Jan 02, 2020 0.6900 0.7334 0.6900 0.7064 6,499 -0.05(-7.05%)
Dec 31, 2019 0.6900 0.7600 0.6900 0.7600 22,100 +0.03(+4.11%)
Dec 30, 2019 0.6900 0.7300 0.6900 0.7300 16,972 +0.00(+0.00%)
Dec 27, 2019 0.6672 0.7300 0.6671 0.7300 5,700 +0.03(+4.29%)
Dec 26, 2019 0.6900 0.7000 0.6700 0.7000 6,898 +0.02(+2.68%)
Dec 24, 2019 0.6800 0.6957 0.6656 0.6817 5,500 +0.04(+6.48%)
Dec 23, 2019 0.6615 0.6615 0.6402 0.6402 567 -0.03(-5.10%)
Dec 20, 2019 0.6400 0.6746 0.6400 0.6746 12,800 +0.01(+2.06%)
Dec 19, 2019 0.6614 0.6700 0.6400 0.6610 5,254 +0.02(+3.28%)
Dec 18, 2019 0.6800 0.6800 0.6400 0.6400 14,970 -0.04(-5.88%)
Dec 17, 2019 0.6700 0.6800 0.6500 0.6800 1,810 +0.00(+0.00%)
Dec 16, 2019 0.6800 0.6800 0.6401 0.6800 14,350 -0.01(-1.55%)
Dec 13, 2019 0.6907 0.6907 0.6670 0.6907 600 +0.05(+7.92%)
Dec 12, 2019 0.6500 0.6500 0.6400 0.6400 476 -0.05(-7.91%)
Dec 11, 2019 0.6533 0.6950 0.6500 0.6950 7,468 -0.00(-0.64%)
Dec 10, 2019 0.6302 0.6995 0.6300 0.6995 39,610 +0.06(+9.30%)
Dec 09, 2019 0.6300 0.6400 0.6300 0.6400 4,273 -0.01(-0.78%)
Dec 06, 2019 0.6600 0.6600 0.6304 0.6450 6,400 -0.01(-0.77%)
Dec 05, 2019 0.6600 0.6600 0.6500 0.6500 1,371 +0.02(+3.17%)
Dec 04, 2019 0.6600 0.6600 0.6300 0.6300 7,732 -0.03(-4.53%)
Dec 03, 2019 0.6900 0.6900 0.6550 0.6599 3,821 -0.02(-2.84%)
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.