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 31, 2018 1.340 1.380 1.250 1.250 121,993 +0.00(+0.00%)
May 30, 2018 1.250 1.280 1.180 1.250 70,216 +0.01(+0.81%)
May 29, 2018 1.180 1.250 1.141 1.240 93,651 +0.06(+5.08%)
May 25, 2018 1.180 1.180 1.180 0 +0.03(+2.61%)
May 24, 2018 1.100 1.240 1.082 1.150 109,252 +0.03(+2.68%)
May 23, 2018 1.030 1.519 1.000 1.120 669,117 +0.12(+12.00%)
May 22, 2018 1.000 1.010 0.9400 1.000 81,349 +0.05(+5.81%)
May 21, 2018 0.9600 0.9600 0.9200 0.9451 53,649 -0.00(-0.52%)
May 18, 2018 0.9765 1.050 0.9301 0.9500 49,445 +0.02(+2.15%)
May 17, 2018 0.9200 0.9300 0.8900 0.9300 43,588 +0.04(+4.49%)
May 16, 2018 0.8500 0.9300 0.8500 0.8900 35,632 +0.02(+2.29%)
May 15, 2018 0.8400 0.9000 0.8400 0.8701 74,698 -0.03(-3.32%)
May 14, 2018 0.8900 0.9297 0.8734 0.9000 70,096 -0.04(-4.55%)
May 11, 2018 1.060 1.060 0.7899 0.9429 145,511 -0.12(-10.97%)
May 10, 2018 1.070 1.120 1.001 1.059 102,313 -0.01(-1.02%)
May 09, 2018 1.100 1.120 1.021 1.070 101,535 -0.03(-2.73%)
May 08, 2018 1.050 1.100 1.050 1.100 64,023 +0.07(+6.80%)
May 07, 2018 1.090 1.090 1.010 1.030 71,593 +0.02(+1.98%)
May 04, 2018 1.040 1.050 0.9801 1.010 89,061 -0.04(-3.81%)
May 03, 2018 1.040 1.090 1.040 1.050 86,267 +0.00(+0.00%)
May 02, 2018 1.100 1.100 1.040 1.050 62,967 -0.02(-1.90%)
May 01, 2018 1.030 1.080 1.000 1.070 254,203 +0.04(+3.85%)
Apr 30, 2018 1.100 1.141 1.020 1.031 72,338 -0.07(-6.31%)
Apr 27, 2018 1.120 1.120 1.070 1.100 91,827 +0.03(+2.80%)
Apr 26, 2018 1.080 1.180 1.070 1.070 137,992 -0.02(-1.83%)
Apr 25, 2018 1.040 1.110 1.010 1.090 70,792 +0.04(+3.81%)
Apr 24, 2018 1.050 1.079 1.010 1.050 96,480 +0.00(+0.00%)
Apr 23, 2018 1.200 1.200 1.000 1.050 151,813 -0.11(-9.54%)
Apr 20, 2018 1.190 1.230 1.150 1.161 193,526 +0.00(+0.06%)
Apr 19, 2018 1.230 1.230 1.110 1.160 116,814 -0.08(-6.45%)
Apr 18, 2018 1.300 1.350 1.150 1.240 409,192 +0.01(+0.81%)
Apr 17, 2018 1.140 1.250 1.090 1.230 718,176 +0.09(+7.89%)
Apr 16, 2018 1.200 1.200 1.077 1.140 386,292 -0.09(-7.32%)
Apr 13, 2018 0.9200 1.380 0.9200 1.230 5,711,178 +0.33(+36.67%)
Apr 12, 2018 0.8300 0.9227 0.8200 0.9000 387,735 +0.07(+8.43%)
Apr 11, 2018 0.8835 0.9000 0.7900 0.8300 259,931 -0.01(-1.37%)
Apr 10, 2018 0.9900 0.9900 0.8300 0.8415 122,366 -0.11(-11.30%)
Apr 09, 2018 0.9150 0.9670 0.9150 0.9487 131,052 +0.08(+8.86%)
Apr 06, 2018 0.9300 0.9700 0.8500 0.8715 311,089 -0.06(-6.29%)
Apr 05, 2018 1.090 1.090 0.9200 0.9300 473,631 -0.16(-14.68%)
Apr 04, 2018 0.8700 1.522 0.8700 1.090 4,638,209 +0.27(+32.47%)
Apr 03, 2018 0.6000 0.9200 0.6000 0.8228 1,480,113 +0.21(+34.64%)
Apr 02, 2018 0.7400 0.7400 0.6036 0.6111 154,279 -0.14(-18.41%)
Mar 29, 2018 0.7490 0.7490 0.7490 0 -0.03(-3.97%)
Mar 28, 2018 0.7570 0.8400 0.7316 0.7800 88,868 +0.04(+5.12%)
Mar 27, 2018 0.8500 0.8500 0.7337 0.7420 93,841 -0.02(-2.37%)
Mar 26, 2018 0.8100 0.9100 0.7102 0.7600 645,632 -0.03(-3.80%)
Mar 23, 2018 0.6900 0.9100 0.6721 0.7900 502,447 +0.07(+9.57%)
Mar 22, 2018 0.6700 0.7220 0.6531 0.7210 119,532 +0.05(+7.58%)
Mar 21, 2018 0.6859 0.6980 0.6700 0.6702 45,698 -0.00(-0.27%)
Mar 20, 2018 0.7159 0.7301 0.6600 0.6720 165,751 -0.02(-2.61%)
Mar 19, 2018 0.6600 0.7400 0.6340 0.6900 532,247 +0.10(+16.95%)
Mar 16, 2018 0.6087 0.6300 0.5900 0.5900 63,735 -0.02(-3.28%)
Mar 15, 2018 0.6013 0.6150 0.5900 0.6100 52,873 +0.01(+1.67%)
Mar 14, 2018 0.6500 0.6500 0.5909 0.6000 76,532 -0.02(-2.91%)
Mar 13, 2018 0.6121 0.6318 0.6121 0.6180 19,324 +0.01(+1.15%)
Mar 12, 2018 0.6163 0.6563 0.6110 0.6110 10,785 -0.01(-1.45%)
Mar 09, 2018 0.6102 0.6491 0.6010 0.6200 116,517 +0.02(+3.16%)
Mar 08, 2018 0.5955 0.6194 0.5955 0.6010 12,427 +0.01(+1.01%)
Mar 07, 2018 0.6290 0.5950 52,233 -0.02(-3.08%)
Mar 06, 2018 0.6300 0.6300 0.5900 0.6139 63,743 +0.00(+0.64%)
Mar 05, 2018 0.6187 0.6700 0.5800 0.6100 601,376 +0.00(+0.00%)
Mar 02, 2018 0.6300 0.6700 0.5509 0.6100 81,627 -0.01(-1.61%)
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.