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 (%)
May 29, 2015 0.7400 0.8100 0.7396 0.7700 263,465 +0.05(+6.94%)
May 28, 2015 0.6601 0.7200 0.6601 0.7200 69,222 +0.02(+3.00%)
May 27, 2015 0.6900 0.7000 0.6513 0.6990 30,511 +0.02(+2.79%)
May 26, 2015 0.6700 0.7000 0.6500 0.6800 62,447 +0.01(+1.45%)
May 22, 2015 0.6800 0.6703 0.6703 0.6703 54,900 -0.02(-2.86%)
May 21, 2015 0.7000 0.7000 0.6802 0.6900 26,716 -0.01(-1.41%)
May 20, 2015 0.6800 0.7050 0.6800 0.6999 19,775 -0.00(-0.28%)
May 19, 2015 0.7000 0.7090 0.6800 0.7019 66,172 +0.00(+0.27%)
May 18, 2015 0.7100 0.7100 0.6863 0.7000 39,050 -0.01(-1.41%)
May 15, 2015 0.7150 0.7150 0.7000 0.7100 39,300 -0.01(-1.25%)
May 14, 2015 0.7100 0.7322 0.6400 0.7190 188,373 -0.04(-5.33%)
May 13, 2015 0.7400 0.7596 0.7400 0.7595 8,538 +0.02(+2.77%)
May 12, 2015 0.7500 0.7500 0.7390 0.7390 37,470 -0.01(-1.47%)
May 11, 2015 0.7514 0.7514 0.7500 0.7500 5,150 -0.02(-2.31%)
May 08, 2015 0.7699 0.7699 0.7141 0.7677 34,461 +0.01(+1.40%)
May 07, 2015 0.7568 0.7799 0.7501 0.7571 26,134 -0.00(-0.25%)
May 06, 2015 0.7800 0.7800 0.7500 0.7590 15,394 -0.02(-2.99%)
May 05, 2015 0.7600 0.7824 0.7600 0.7824 18,443 -0.01(-0.96%)
May 04, 2015 0.7610 0.7900 0.7601 0.7900 35,384 +0.03(+3.61%)
May 01, 2015 0.7774 0.7806 0.7600 0.7625 73,373 -0.02(-2.19%)
Apr 30, 2015 0.7945 0.7945 0.7601 0.7796 109,622 -0.02(-2.55%)
Apr 29, 2015 0.8400 0.8400 0.7700 0.8000 56,886 -0.03(-3.61%)
Apr 28, 2015 0.7600 0.8300 0.7422 0.8300 121,354 +0.08(+10.67%)
Apr 27, 2015 0.7600 0.7800 0.7500 0.7500 23,375 -0.02(-2.60%)
Apr 24, 2015 0.7700 0.7728 0.7600 0.7700 36,585 +0.00(+0.00%)
Apr 23, 2015 0.8400 0.8400 0.7700 0.7700 75,551 -0.03(-3.75%)
Apr 22, 2015 0.7500 0.8100 0.7300 0.8000 174,345 +0.05(+6.03%)
Apr 21, 2015 0.8000 0.8079 0.7500 0.7545 123,660 -0.05(-5.72%)
Apr 20, 2015 0.8000 0.8400 0.7902 0.8003 119,126 -0.01(-1.19%)
Apr 17, 2015 0.8132 0.8132 0.7920 0.8099 67,472 -0.00(-0.01%)
Apr 16, 2015 0.8200 0.8700 0.8000 0.8100 94,262 -0.01(-1.60%)
Apr 15, 2015 0.8500 0.8900 0.8164 0.8232 139,927 -0.04(-4.83%)
Apr 14, 2015 0.9599 0.9790 0.8600 0.8650 311,835 -0.04(-4.11%)
Apr 13, 2015 0.7810 0.9300 0.7700 0.9021 506,008 +0.11(+14.19%)
Apr 10, 2015 0.8100 0.8179 0.7800 0.7900 89,140 -0.02(-1.86%)
Apr 09, 2015 0.8260 0.8260 0.8000 0.8050 30,390 -0.01(-0.62%)
Apr 08, 2015 0.8200 0.8299 0.8038 0.8100 52,068 +0.00(+0.00%)
Apr 07, 2015 0.8569 0.8728 0.8000 0.8100 411,532 -0.04(-5.26%)
Apr 06, 2015 0.9600 0.9600 0.8500 0.8550 186,487 -0.08(-8.65%)
Apr 02, 2015 0.9700 0.9360 0.9360 0.9360 146,900 +0.01(+0.65%)
Apr 01, 2015 0.9800 1.030 0.9200 0.9300 247,075 -0.03(-3.12%)
Mar 31, 2015 1.710 1.718 0.8800 0.9600 1,477,083 -0.76(-44.19%)
Mar 30, 2015 1.740 1.760 1.710 1.720 36,100 -0.01(-0.64%)
Mar 27, 2015 1.750 1.758 1.730 1.731 23,047 +0.02(+1.23%)
Mar 26, 2015 1.710 1.780 1.736 1.710 48,796 -0.03(-1.52%)
Mar 25, 2015 1.820 1.860 1.735 1.736 61,623 -0.10(-5.63%)
Mar 24, 2015 1.720 1.880 1.720 1.840 179,268 +0.07(+3.95%)
Mar 23, 2015 1.750 1.780 1.740 1.770 7,790 +0.06(+3.51%)
Mar 20, 2015 1.650 1.810 1.650 1.710 100,155 +0.07(+4.00%)
Mar 19, 2015 1.600 1.650 1.600 1.644 14,058 +0.00(+0.26%)
Mar 18, 2015 1.650 1.650 1.630 1.640 15,025 -0.05(-2.96%)
Mar 17, 2015 1.670 1.690 1.670 1.690 13,926 +0.04(+2.42%)
Mar 16, 2015 1.690 1.690 1.610 1.650 35,280 -0.05(-2.94%)
Mar 13, 2015 1.680 1.700 1.610 1.700 30,766 +0.03(+1.80%)
Mar 12, 2015 1.650 1.710 1.650 1.670 10,849 +0.04(+2.45%)
Mar 11, 2015 1.645 1.650 1.620 1.630 9,568 +0.00(+0.00%)
Mar 10, 2015 1.650 1.710 1.610 1.630 75,730 -0.04(-2.40%)
Mar 09, 2015 1.740 1.790 1.660 1.670 64,849 -0.06(-3.47%)
Mar 06, 2015 1.760 1.770 1.720 1.730 10,225 -0.04(-2.26%)
Mar 05, 2015 1.830 1.830 1.700 1.770 63,597 -0.03(-1.67%)
Mar 04, 2015 1.730 1.810 1.730 1.800 12,439 +0.07(+4.05%)
Mar 03, 2015 1.740 1.791 1.730 1.730 27,708 -0.05(-2.81%)
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.