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 (%)
Jun 30, 2020 0.6938 0.7379 0.6700 0.7200 10,847 +0.03(+4.56%)
Jun 29, 2020 0.6900 0.7380 0.6602 0.6886 21,698 -0.00(-0.23%)
Jun 26, 2020 0.7200 0.7500 0.6900 0.6902 21,100 -0.03(-3.60%)
Jun 25, 2020 0.7651 0.7940 0.7155 0.7160 10,541 +0.01(+0.86%)
Jun 24, 2020 0.7000 0.8097 0.6900 0.7099 105,592 +0.00(+0.70%)
Jun 23, 2020 0.7573 0.7930 0.7050 0.7050 69,175 -0.06(-7.24%)
Jun 22, 2020 0.8167 0.8500 0.7000 0.7600 29,357 -0.06(-7.32%)
Jun 19, 2020 0.7300 0.8400 0.7300 0.8200 115,400 +0.02(+2.50%)
Jun 18, 2020 0.9800 1.000 0.7300 0.8000 253,706 -0.20(-20.00%)
Jun 17, 2020 0.6600 1.100 0.6500 1.000 1,130,247 +0.33(+49.72%)
Jun 16, 2020 0.5836 0.7700 0.5836 0.6679 200,418 +0.06(+10.76%)
Jun 15, 2020 0.6237 0.6300 0.5502 0.6030 17,492 -0.02(-3.52%)
Jun 12, 2020 0.5600 0.6450 0.5600 0.6250 117,000 +0.05(+8.90%)
Jun 11, 2020 0.6100 0.6680 0.5500 0.5739 57,467 -0.04(-6.23%)
Jun 10, 2020 0.8400 0.8400 0.6000 0.6120 113,523 -0.09(-12.82%)
Jun 09, 2020 0.6332 0.7799 0.6100 0.7020 279,717 +0.08(+13.59%)
Jun 08, 2020 0.6180 0.6800 0.5900 0.6180 142,724 +0.03(+4.37%)
Jun 05, 2020 0.6890 0.6890 0.5520 0.5921 83,300 -0.06(-8.91%)
Jun 04, 2020 0.5500 0.8200 0.5500 0.6500 497,021 +0.12(+22.18%)
Jun 03, 2020 0.5300 0.5580 0.5300 0.5320 7,683 +0.00(+0.21%)
Jun 02, 2020 0.5600 0.5600 0.5300 0.5309 22,886 -0.03(-5.21%)
Jun 01, 2020 0.5700 0.5773 0.5552 0.5601 8,427 +0.03(+5.68%)
May 29, 2020 0.5550 0.5799 0.5300 0.5300 7,400 -0.03(-5.36%)
May 28, 2020 0.5500 0.6000 0.5500 0.5600 13,127 +0.00(+0.00%)
May 27, 2020 0.5519 0.5900 0.5501 0.5600 26,579 -0.03(-5.08%)
May 26, 2020 0.6600 0.6700 0.5300 0.5900 116,320 -0.04(-6.35%)
May 22, 2020 0.5100 0.6800 0.5100 0.6300 206,200 +0.12(+23.51%)
May 21, 2020 0.5101 0.5101 0.5101 0.5101 961 -0.02(-3.57%)
May 20, 2020 0.5300 0.5300 0.5100 0.5290 4,510 +0.03(+5.38%)
May 19, 2020 0.4744 0.5253 0.4744 0.5020 9,082 +0.00(+0.38%)
May 18, 2020 0.5565 0.5565 0.4139 0.5001 16,606 -0.03(-5.64%)
May 15, 2020 0.4300 0.5401 0.4300 0.5300 24,800 -0.05(-8.59%)
May 14, 2020 0.5700 0.5798 0.5005 0.5798 3,811 +0.08(+15.87%)
May 13, 2020 0.5042 0.5335 0.5004 0.5004 9,360 -0.03(-5.94%)
May 12, 2020 0.5544 0.5999 0.5320 0.5320 12,062 -0.02(-3.45%)
May 11, 2020 0.5250 0.6000 0.5250 0.5510 10,056 -0.02(-3.33%)
May 08, 2020 0.5800 0.5833 0.5700 0.5700 2,500 +0.03(+5.52%)
May 07, 2020 0.5777 0.5777 0.5401 0.5402 5,754 -0.01(-1.82%)
May 06, 2020 0.5900 0.5900 0.5502 0.5502 2,886 -0.03(-4.97%)
May 05, 2020 0.6780 0.6780 0.5510 0.5790 18,195 +0.04(+7.22%)
May 04, 2020 0.5500 0.5512 0.5326 0.5400 10,027 +0.02(+2.86%)
May 01, 2020 0.5250 0.5450 0.5250 0.5250 7,700 +0.03(+5.00%)
Apr 30, 2020 0.4900 0.5400 0.4917 0.5000 5,211 +0.01(+1.21%)
Apr 29, 2020 0.5000 0.5089 0.4922 0.4940 33,777 -0.01(-1.20%)
Apr 28, 2020 0.4300 0.5200 0.4100 0.5000 51,465 -0.02(-3.85%)
Apr 27, 2020 0.5300 0.5438 0.3800 0.5200 45,675 -0.04(-7.13%)
Apr 24, 2020 0.5599 0.5599 0.5599 0.5599 200 +0.00(+0.00%)
Apr 23, 2020 0.5200 0.5599 0.5200 0.5599 3,903 -0.00(-0.18%)
Apr 22, 2020 0.5250 0.5609 0.5250 0.5609 2,869 +0.01(+1.98%)
Apr 21, 2020 0.5200 0.5500 0.5250 0.5500 8,832 -0.01(-1.79%)
Apr 20, 2020 0.5500 0.5600 0.5300 0.5600 3,152 +0.03(+6.42%)
Apr 17, 2020 0.5990 0.5990 0.5260 0.5262 32,700 -0.06(-9.90%)
Apr 16, 2020 0.5602 0.6164 0.5370 0.5840 24,434 +0.00(+0.65%)
Apr 15, 2020 0.6195 0.7399 0.5201 0.5802 123,357 -0.01(-1.66%)
Apr 14, 2020 0.5800 0.5900 0.5205 0.5900 6,435 +0.07(+13.46%)
Apr 13, 2020 0.5300 0.5599 0.5100 0.5200 9,791 +0.01(+2.95%)
Apr 09, 2020 0.5300 0.7100 0.4700 0.5051 75,000 +0.04(+7.47%)
Apr 08, 2020 0.6857 0.6989 0.4700 0.4700 16,397 -0.11(-19.13%)
Apr 07, 2020 0.6400 0.6400 0.5524 0.5812 4,493 -0.02(-3.13%)
Apr 06, 2020 0.5700 0.6000 0.5700 0.6000 854 +0.03(+5.37%)
Apr 03, 2020 0.6585 0.7123 0.5474 0.5694 15,700 -0.00(-0.11%)
Apr 02, 2020 0.7013 0.7013 0.4800 0.5700 8,716 -0.08(-11.94%)
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.