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 (%)
Sep 28, 2018 1.190 1.470 1.150 1.250 669,700 +0.07(+5.93%)
Sep 27, 2018 1.210 1.210 1.140 1.180 46,684 +0.01(+0.85%)
Sep 26, 2018 1.130 1.210 1.130 1.170 36,962 +0.03(+2.63%)
Sep 25, 2018 1.120 1.180 1.120 1.140 33,690 +0.00(+0.00%)
Sep 24, 2018 1.110 1.180 1.110 1.140 47,001 -0.08(-6.56%)
Sep 21, 2018 1.160 1.220 1.110 1.220 77,500 +0.07(+6.09%)
Sep 20, 2018 1.170 1.200 1.140 1.150 75,856 -0.03(-2.54%)
Sep 19, 2018 1.110 1.230 1.110 1.180 83,349 -0.04(-3.28%)
Sep 18, 2018 1.180 1.250 1.180 1.220 18,567 +0.02(+1.67%)
Sep 17, 2018 1.210 1.230 1.200 1.200 28,533 -0.02(-1.64%)
Sep 14, 2018 1.110 1.270 1.110 1.220 62,100 +0.04(+3.39%)
Sep 13, 2018 1.210 1.290 1.180 1.180 80,305 -0.06(-4.84%)
Sep 12, 2018 1.290 1.330 1.230 1.240 57,839 -0.03(-2.44%)
Sep 11, 2018 1.240 1.320 1.240 1.271 61,941 +0.04(+3.33%)
Sep 10, 2018 1.210 1.280 1.210 1.230 86,581 -0.06(-4.65%)
Sep 07, 2018 1.290 1.310 1.260 1.290 33,900 +0.00(+0.01%)
Sep 06, 2018 1.260 1.329 1.260 1.290 57,564 +0.03(+2.37%)
Sep 05, 2018 1.450 1.450 1.250 1.260 126,260 -0.18(-12.50%)
Sep 04, 2018 1.360 1.449 1.350 1.440 100,248 +0.09(+6.67%)
Aug 31, 2018 1.350 1.350 1.350 0 -0.04(-2.88%)
Aug 30, 2018 1.420 1.470 1.370 1.390 86,292 -0.03(-2.11%)
Aug 29, 2018 1.500 1.550 1.400 1.420 157,772 -0.08(-5.33%)
Aug 28, 2018 1.710 1.750 1.410 1.500 309,124 -0.17(-10.18%)
Aug 27, 2018 1.550 1.690 1.520 1.670 326,791 +0.17(+11.33%)
Aug 24, 2018 1.350 1.500 1.340 1.500 97,700 +0.14(+10.38%)
Aug 23, 2018 1.410 1.440 1.359 1.359 55,017 -0.05(-3.62%)
Aug 22, 2018 1.330 1.490 1.330 1.410 207,755 +0.07(+5.22%)
Aug 21, 2018 1.350 1.380 1.340 1.340 26,152 +0.01(+0.75%)
Aug 20, 2018 1.260 1.350 1.250 1.330 35,593 +0.07(+5.56%)
Aug 17, 2018 1.210 1.290 1.210 1.260 31,500 +0.06(+5.00%)
Aug 16, 2018 1.190 1.300 1.080 1.200 64,783 -0.00(-0.08%)
Aug 15, 2018 1.180 1.210 1.170 1.201 26,538 +0.01(+0.50%)
Aug 14, 2018 1.440 1.440 1.181 1.195 138,281 -0.14(-10.15%)
Aug 13, 2018 1.390 1.400 1.270 1.330 57,313 +0.00(+0.00%)
Aug 10, 2018 1.330 1.340 1.320 1.330 20,600 -0.01(-0.75%)
Aug 09, 2018 1.350 1.380 1.340 1.340 19,994 -0.02(-1.31%)
Aug 08, 2018 1.440 1.440 1.310 1.358 28,669 -0.00(-0.16%)
Aug 07, 2018 1.440 1.450 1.300 1.360 178,180 -0.03(-2.16%)
Aug 06, 2018 1.320 1.400 1.250 1.390 133,234 +0.06(+4.51%)
Aug 03, 2018 1.300 1.340 1.210 1.330 52,400 +0.06(+4.72%)
Aug 02, 2018 1.390 1.390 1.170 1.270 60,281 -0.06(-4.51%)
Aug 01, 2018 1.330 1.330 1.230 1.330 22,374 +0.05(+3.91%)
Jul 31, 2018 1.330 1.338 1.250 1.280 31,613 -0.03(-2.29%)
Jul 30, 2018 1.450 1.450 1.220 1.310 93,043 -0.01(-0.76%)
Jul 27, 2018 1.150 1.350 1.150 1.320 169,700 +0.17(+14.78%)
Jul 26, 2018 1.160 1.230 1.150 1.150 71,102 -0.11(-8.73%)
Jul 25, 2018 1.260 1.270 1.141 1.260 42,591 +0.03(+2.44%)
Jul 24, 2018 1.260 1.276 1.220 1.230 46,451 -0.02(-1.28%)
Jul 23, 2018 1.380 1.380 1.220 1.246 110,511 -0.13(-9.71%)
Jul 20, 2018 1.420 1.420 1.300 1.380 55,285 -0.04(-2.82%)
Jul 19, 2018 1.460 1.470 1.360 1.420 73,379 -0.05(-3.40%)
Jul 18, 2018 1.440 1.540 1.300 1.470 378,573 +0.11(+8.09%)
Jul 17, 2018 1.550 1.550 1.280 1.360 288,352 -0.19(-12.26%)
Jul 16, 2018 1.500 1.640 1.500 1.550 300,826 +0.08(+5.44%)
Jul 13, 2018 1.380 1.640 1.360 1.470 567,844 +0.09(+6.52%)
Jul 12, 2018 1.270 1.450 1.250 1.380 292,921 +0.14(+11.29%)
Jul 11, 2018 1.280 1.320 1.161 1.240 319,593 -0.14(-10.14%)
Jul 10, 2018 1.120 1.476 1.120 1.380 1,067,800 +0.27(+24.32%)
Jul 09, 2018 1.180 1.210 1.100 1.110 83,391 -0.07(-5.93%)
Jul 06, 2018 1.110 1.210 1.050 1.180 169,776 +0.09(+8.26%)
Jul 05, 2018 1.080 1.208 1.050 1.090 211,364 +0.01(+0.93%)
Jul 03, 2018 1.080 1.080 1.080 0 +0.06(+5.88%)
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.