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 (%)
Dec 31, 2018 1.100 1.110 1.090 1.105 6,900 +0.00(+0.45%)
Dec 28, 2018 1.110 1.140 1.100 1.100 2,700 -0.02(-1.79%)
Dec 27, 2018 1.100 1.160 1.070 1.120 18,734 -0.01(-0.88%)
Dec 26, 2018 1.130 1.160 1.052 1.130 31,518 +0.00(+0.00%)
Dec 24, 2018 1.170 1.170 1.130 1.130 1,800 -0.04(-3.42%)
Dec 21, 2018 1.200 1.200 1.140 1.170 6,400 +0.00(+0.00%)
Dec 20, 2018 1.200 1.200 1.160 1.170 18,893 -0.03(-2.50%)
Dec 19, 2018 1.219 1.256 1.170 1.200 22,119 +0.01(+0.84%)
Dec 18, 2018 1.200 1.220 1.160 1.190 25,965 -0.01(-0.83%)
Dec 17, 2018 1.210 1.270 1.120 1.200 47,940 -0.01(-0.83%)
Dec 14, 2018 1.150 1.220 1.150 1.210 5,400 +0.03(+2.54%)
Dec 13, 2018 1.200 1.224 1.170 1.180 41,123 -0.01(-0.84%)
Dec 12, 2018 1.160 1.190 1.160 1.190 6,991 +0.04(+3.48%)
Dec 11, 2018 1.170 1.175 1.110 1.150 9,162 +0.00(+0.00%)
Dec 10, 2018 1.130 1.190 1.130 1.150 3,996 +0.00(+0.00%)
Dec 07, 2018 1.150 1.210 1.100 1.150 30,300 -0.05(-4.17%)
Dec 06, 2018 1.200 1.240 1.173 1.200 26,695 -0.01(-0.83%)
Dec 04, 2018 1.200 1.210 1.080 1.210 74,100 -0.01(-0.82%)
Dec 03, 2018 1.200 1.240 1.200 1.220 17,401 +0.05(+4.27%)
Nov 30, 2018 1.240 1.240 1.170 1.170 51,300 -0.01(-0.85%)
Nov 29, 2018 1.160 1.210 1.150 1.180 38,984 +0.03(+2.61%)
Nov 28, 2018 1.140 1.220 1.130 1.150 64,976 +0.02(+1.77%)
Nov 27, 2018 1.100 1.130 1.060 1.130 21,669 +0.03(+2.73%)
Nov 26, 2018 1.030 1.140 1.030 1.100 44,408 +0.07(+6.80%)
Nov 23, 2018 1.080 1.080 1.030 1.030 4,700 -0.05(-4.63%)
Nov 21, 2018 1.080 1.080 1.080 0 +0.02(+1.89%)
Nov 20, 2018 0.9700 1.070 0.8897 1.060 49,204 +0.06(+6.00%)
Nov 19, 2018 0.9700 1.050 0.9700 1.000 29,418 +0.07(+7.53%)
Nov 16, 2018 0.8700 0.9500 0.8700 0.9300 7,500 +0.04(+4.49%)
Nov 15, 2018 0.8700 0.9200 0.8700 0.8900 6,336 -0.01(-1.11%)
Nov 14, 2018 0.9600 0.9600 0.9000 0.9000 8,437 -0.01(-1.62%)
Nov 13, 2018 0.9519 0.9592 0.8920 0.9148 11,463 -0.09(-8.50%)
Nov 12, 2018 0.9900 0.9999 0.9240 0.9998 25,377 +0.05(+5.24%)
Nov 09, 2018 1.000 1.000 0.9500 0.9500 5,400 -0.01(-0.78%)
Nov 08, 2018 0.9300 0.9975 0.9251 0.9575 14,555 -0.02(-2.06%)
Nov 07, 2018 0.9699 0.9927 0.9591 0.9776 17,016 +0.01(+0.78%)
Nov 06, 2018 0.9700 0.9700 0.9000 0.9700 6,002 +0.03(+3.19%)
Nov 05, 2018 0.9300 0.9900 0.9300 0.9400 10,409 +0.01(+1.08%)
Nov 02, 2018 0.9800 0.9900 0.9000 0.9300 25,600 -0.04(-3.73%)
Nov 01, 2018 0.9250 1.000 0.9250 0.9660 20,074 -0.03(-3.40%)
Oct 31, 2018 0.9300 1.148 0.8300 1.000 405,970 +0.12(+13.29%)
Oct 30, 2018 0.8576 0.8955 0.8250 0.8827 28,459 +0.02(+2.63%)
Oct 29, 2018 0.9235 0.9235 0.8401 0.8601 21,086 -0.02(-2.26%)
Oct 26, 2018 1.010 1.040 0.8600 0.8800 147,900 -0.13(-12.87%)
Oct 25, 2018 1.030 1.250 1.010 1.010 917,471 -0.01(-0.98%)
Oct 24, 2018 1.030 1.093 1.010 1.020 48,525 -0.08(-7.27%)
Oct 23, 2018 1.100 1.100 1.010 1.100 41,113 -0.01(-0.90%)
Oct 22, 2018 1.120 1.130 1.110 1.110 8,764 -0.01(-0.89%)
Oct 19, 2018 1.130 1.150 1.110 1.120 18,900 +0.00(+0.00%)
Oct 18, 2018 1.110 1.140 1.110 1.120 13,956 +0.00(+0.00%)
Oct 17, 2018 1.160 1.160 1.110 1.120 29,162 -0.04(-3.10%)
Oct 16, 2018 1.120 1.180 1.110 1.156 59,628 +0.02(+1.39%)
Oct 15, 2018 1.190 1.190 1.100 1.140 30,663 -0.02(-1.72%)
Oct 12, 2018 1.240 1.240 1.130 1.160 18,600 +0.00(+0.00%)
Oct 11, 2018 1.150 1.180 1.121 1.160 46,050 +0.03(+2.65%)
Oct 10, 2018 1.180 1.190 1.130 1.130 36,793 -0.05(-4.24%)
Oct 09, 2018 1.300 1.300 1.180 1.180 59,792 -0.02(-1.67%)
Oct 08, 2018 1.210 1.275 1.200 1.200 12,819 -0.03(-2.44%)
Oct 05, 2018 1.360 1.360 1.210 1.230 50,700 -0.09(-6.81%)
Oct 04, 2018 1.310 1.350 1.280 1.320 68,567 +0.02(+1.53%)
Oct 03, 2018 1.250 1.310 1.220 1.300 66,961 +0.06(+4.84%)
Oct 02, 2018 1.230 1.280 1.200 1.240 94,245 +0.02(+1.64%)
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.