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, 2016 0.3700 0.3689 0.3689 0.3689 1,600 +0.02(+5.37%)
May 27, 2016 0.3700 0.3501 0.3501 0.3501 900 +0.00(+0.00%)
May 24, 2016 0.3500 0.3600 0.3300 0.3501 31 -0.02(-4.58%)
May 20, 2016 0.3800 0.3669 0.3669 0.3669 900 -0.01(-2.94%)
May 19, 2016 0.3599 0.3780 0.3200 0.3780 38,838 +0.03(+8.03%)
May 18, 2016 0.3600 0.3600 0.3499 0.3499 6,867 -0.00(-0.03%)
May 17, 2016 0.4101 0.4300 0.2800 0.3500 83,403 -0.06(-14.63%)
May 16, 2016 0.4400 0.4400 0.4100 0.4100 6,658 -0.02(-4.65%)
May 13, 2016 0.4299 0.4700 0.4200 0.4300 6,200 +0.02(+4.88%)
May 12, 2016 0.4100 0.4100 0.3802 0.4100 13,248 -0.00(-0.05%)
May 11, 2016 0.4500 0.4700 0.4102 0.4102 3,765 -0.01(-1.75%)
May 09, 2016 0.4500 0.4500 0.4200 0.4175 60 +0.01(+1.78%)
May 06, 2016 0.4305 0.4400 0.4102 0.4102 12,860 +0.00(+0.05%)
May 04, 2016 0.4100 0.4100 0.4100 0.4100 1,200 -0.02(-4.65%)
May 03, 2016 0.4300 0.4300 0.4300 0.4300 223 +0.00(+0.00%)
May 02, 2016 0.4399 0.4399 0.4300 0.4300 438 +0.00(+0.00%)
Apr 29, 2016 0.4300 0.4300 0.4300 0.4300 1,020 +0.01(+1.99%)
Apr 28, 2016 0.4400 0.4400 0.4200 0.4216 7,461 -0.01(-1.95%)
Apr 27, 2016 0.4300 0.4300 0.4300 0.4300 1,213 +0.02(+4.85%)
Apr 26, 2016 0.4003 0.4101 0.4003 0.4101 990 -0.01(-2.36%)
Apr 22, 2016 0.4100 0.4200 0.4200 0.4200 700 +0.00(+0.00%)
Apr 21, 2016 0.4200 0.4200 0.4200 0.4200 324 +0.01(+2.44%)
Apr 20, 2016 0.4380 0.4380 0.4100 0.4100 2,206 -0.01(-2.38%)
Apr 19, 2016 0.4200 0.4700 0.4200 0.4200 20,350 +0.02(+5.00%)
Apr 18, 2016 0.4100 0.4110 0.3300 0.4000 8,317 -0.01(-2.44%)
Apr 15, 2016 0.4200 0.4500 0.4100 0.4100 15,723 -0.01(-2.38%)
Apr 13, 2016 0.4100 0.4500 0.4100 0.4200 45 +0.02(+5.00%)
Apr 12, 2016 0.4066 0.4066 0.4000 0.4000 4,877 -0.01(-2.44%)
Apr 11, 2016 0.3900 0.4199 0.3899 0.4100 13,004 +0.03(+7.89%)
Apr 08, 2016 0.3800 0.3800 0.3602 0.3800 1,004 -0.01(-2.56%)
Apr 07, 2016 0.3899 0.3900 0.3899 0.3900 2,081 -0.00(-0.05%)
Apr 06, 2016 0.4200 0.4200 0.3901 0.3902 654 -0.02(-5.63%)
Apr 05, 2016 0.4115 0.4135 0.4100 0.4135 4,329 -0.01(-1.52%)
Apr 04, 2016 0.4000 0.4199 0.4000 0.4199 5,938 +0.04(+10.50%)
Apr 01, 2016 0.3968 0.3968 0.3800 0.3800 1,324 +0.00(+0.00%)
Mar 31, 2016 0.3900 0.4500 0.3700 0.3800 42,595 +0.03(+8.88%)
Mar 30, 2016 0.3900 0.3900 0.2801 0.3490 107,049 -0.07(-16.13%)
Mar 29, 2016 0.3639 0.4395 0.3639 0.4161 12,774 +0.06(+15.58%)
Mar 28, 2016 0.3600 0.3600 0.3600 0.3600 162 -0.02(-5.26%)
Mar 24, 2016 0.3900 0.3800 0.3800 0.3800 1,900 -0.03(-7.32%)
Mar 21, 2016 0.4000 0.4100 0.3700 0.4100 10 +0.01(+2.50%)
Mar 17, 2016 0.4000 0.4000 0.3600 0.4000 101 +0.00(+0.00%)
Mar 16, 2016 0.4200 0.4200 0.4000 0.4000 1,402 -0.04(-9.09%)
Mar 15, 2016 0.4400 0.4400 0.4400 0.4400 131 -0.01(-1.37%)
Mar 14, 2016 0.4400 0.4500 0.4400 0.4461 1,747 +0.02(+3.74%)
Mar 11, 2016 0.4300 0.4300 0.4300 0.4300 100 -0.02(-4.44%)
Mar 10, 2016 0.4500 0.4500 0.4500 0.4500 104 +0.00(+0.00%)
Mar 04, 2016 0.4300 0.4500 0.4500 0.4500 10,100 +0.02(+4.65%)
Mar 03, 2016 0.4600 0.4600 0.4260 0.4300 1,767 +0.00(+1.13%)
Mar 02, 2016 0.4451 0.4451 0.4252 0.4252 10,860 -0.02(-4.49%)
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.