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 (%)
Mar 31, 2016 0.3900 0.4500 0.3700 0.3800 42,595 +0.03(+8.88%)
Mar 30, 2016 0.3900 0.3900 0.2801 0.3490 107,049 -0.07(-16.13%)
Mar 29, 2016 0.3639 0.4395 0.3639 0.4161 12,774 +0.06(+15.58%)
Mar 28, 2016 0.3600 0.3600 0.3600 0.3600 162 -0.02(-5.26%)
Mar 24, 2016 0.3900 0.3800 0.3800 0.3800 1,900 -0.03(-7.32%)
Mar 21, 2016 0.4000 0.4100 0.3700 0.4100 10 +0.01(+2.50%)
Mar 17, 2016 0.4000 0.4000 0.3600 0.4000 101 +0.00(+0.00%)
Mar 16, 2016 0.4200 0.4200 0.4000 0.4000 1,402 -0.04(-9.09%)
Mar 15, 2016 0.4400 0.4400 0.4400 0.4400 131 -0.01(-1.37%)
Mar 14, 2016 0.4400 0.4500 0.4400 0.4461 1,747 +0.02(+3.74%)
Mar 11, 2016 0.4300 0.4300 0.4300 0.4300 100 -0.02(-4.44%)
Mar 10, 2016 0.4500 0.4500 0.4500 0.4500 104 +0.00(+0.00%)
Mar 04, 2016 0.4300 0.4500 0.4500 0.4500 10,100 +0.02(+4.65%)
Mar 03, 2016 0.4600 0.4600 0.4260 0.4300 1,767 +0.00(+1.13%)
Mar 02, 2016 0.4451 0.4451 0.4252 0.4252 10,860 -0.02(-4.49%)
Mar 01, 2016 0.4688 0.4688 0.4452 0.4452 323 -0.00(-1.07%)
Feb 29, 2016 0.4799 0.4799 0.4500 0.4500 2,103 -0.02(-4.23%)
Feb 26, 2016 0.4790 0.4800 0.4590 0.4699 1,619 +0.02(+4.08%)
Feb 25, 2016 0.4503 0.4599 0.4451 0.4515 1,500 +0.01(+1.44%)
Feb 24, 2016 0.4451 0.4451 0.4451 0.4451 1,000 +0.00(+0.02%)
Feb 23, 2016 0.4500 0.4500 0.4450 0.4450 3,400 -0.00(-1.07%)
Feb 19, 2016 0.4500 0.4498 0.4498 0.4498 100 +0.01(+2.23%)
Feb 18, 2016 0.4201 0.4500 0.4201 0.4400 3,414 +0.00(+0.00%)
Feb 16, 2016 0.4600 0.4600 0.4400 0.4400 55 +0.00(+0.02%)
Feb 12, 2016 0.3800 0.4399 0.4399 0.4399 8,800 +0.04(+10.00%)
Feb 11, 2016 0.4000 0.4000 0.3999 0.3999 4,600 -0.02(-4.76%)
Feb 09, 2016 0.4200 0.4199 0.4199 0.4199 3,600 +0.02(+4.97%)
Feb 08, 2016 0.4000 0.4000 0.4000 0.4000 4,912 -0.02(-4.76%)
Feb 05, 2016 0.4194 0.4399 0.4194 0.4200 17,208 +0.01(+3.04%)
Feb 04, 2016 0.3799 0.4100 0.3799 0.4076 5,892 +0.05(+13.25%)
Feb 03, 2016 0.3399 0.3600 0.3399 0.3599 3,885 +0.02(+5.88%)
Feb 02, 2016 0.3200 0.3399 0.3200 0.3399 276 -0.00(-0.03%)
Jan 29, 2016 0.3500 0.3500 0.3400 0.3400 1 +0.01(+2.97%)
Jan 26, 2016 0.3300 0.3302 0.3302 0.3302 400 +0.00(+0.06%)
Jan 25, 2016 0.3301 0.3400 0.3300 0.3300 2,423 -0.02(-5.71%)
Jan 22, 2016 0.3250 0.3500 0.3250 0.3500 1,200 +0.01(+2.94%)
Jan 21, 2016 0.3000 0.3400 0.3000 0.3400 23,390 -0.02(-6.57%)
Jan 19, 2016 0.3600 0.3639 0.3639 0.3639 2,600 -0.04(-11.01%)
Jan 15, 2016 0.3900 0.4089 0.4089 0.4089 900 +0.03(+7.89%)
Jan 14, 2016 0.3801 0.3801 0.3591 0.3790 1,367 -0.00(-0.26%)
Jan 13, 2016 0.4000 0.4000 0.3800 0.3800 2,700 -0.00(-1.22%)
Jan 11, 2016 0.3900 0.3847 0.3847 0.3847 500 -0.03(-6.65%)
Jan 08, 2016 0.4121 0.4121 0.4121 0.4121 101 -0.04(-8.03%)
Jan 07, 2016 0.4321 0.4481 0.4320 0.4481 1,206 -0.00(-0.36%)
Jan 06, 2016 0.3702 0.4498 0.3702 0.4497 15,788 +0.08(+21.54%)
Jan 05, 2016 0.3775 0.3897 0.3700 0.3700 3,929 -0.03(-6.92%)
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.