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 29, 2009 1.390 1.390 1.390 1.390 2,500 +0.00(+0.00%)
Jun 25, 2009 1.390 1.390 1.390 1.390 0 -0.01(-0.71%)
Jun 24, 2009 1.420 1.420 1.350 1.400 24,478 -0.02(-1.41%)
Jun 23, 2009 1.270 1.420 1.270 1.420 10,351 +0.02(+1.43%)
Jun 22, 2009 1.450 1.450 1.400 1.400 11,400 -0.09(-6.04%)
Jun 19, 2009 1.460 1.500 1.460 1.490 1,200 +0.09(+6.43%)
Jun 18, 2009 1.437 1.480 1.400 1.400 16,329 +0.00(+0.00%)
Jun 17, 2009 1.420 1.420 1.320 1.400 46,100 -0.05(-3.45%)
Jun 16, 2009 1.500 1.550 1.400 1.450 34,720 +0.00(+0.00%)
Jun 15, 2009 1.550 1.550 1.450 1.450 83,426 -0.17(-10.49%)
Jun 12, 2009 1.610 1.670 1.550 1.620 7,200 +0.01(+0.62%)
Jun 11, 2009 1.560 1.610 1.560 1.610 6,170 -0.04(-2.42%)
Jun 10, 2009 1.650 1.650 1.600 1.650 3,000 +0.08(+5.09%)
Jun 09, 2009 1.600 1.600 1.570 1.570 4,400 -0.03(-1.87%)
Jun 08, 2009 1.560 1.600 1.560 1.600 700 +0.03(+1.91%)
Jun 05, 2009 1.580 1.600 1.460 1.570 22,175 -0.03(-1.88%)
Jun 04, 2009 1.600 1.600 1.600 1.600 3,800 +0.05(+3.23%)
Jun 03, 2009 1.600 1.600 1.540 1.550 5,900 -0.05(-3.13%)
Jun 02, 2009 1.500 1.600 1.500 1.600 7,526 +0.05(+3.23%)
Jun 01, 2009 1.430 1.550 1.430 1.550 36,723 +0.02(+1.31%)
May 29, 2009 1.440 1.550 1.440 1.530 14,131 +0.05(+3.38%)
May 28, 2009 1.470 1.540 1.280 1.480 47,673 -0.01(-0.67%)
May 27, 2009 1.520 1.580 1.350 1.490 48,014 -0.19(-11.31%)
May 26, 2009 1.630 1.680 1.630 1.680 9,955 +0.00(+0.00%)
May 22, 2009 1.670 1.700 1.670 1.680 11,890 +0.01(+0.51%)
May 21, 2009 1.650 1.680 1.650 1.671 4,726 -0.01(-0.51%)
May 20, 2009 1.800 1.800 1.680 1.680 21,959 -0.05(-2.89%)
May 19, 2009 1.650 1.800 1.600 1.730 28,473 +0.07(+4.22%)
May 18, 2009 1.710 1.780 1.660 1.660 33,728 +0.10(+6.41%)
May 15, 2009 1.800 1.800 1.450 1.560 36,511 -0.13(-7.69%)
May 14, 2009 1.630 1.810 1.610 1.690 89,144 +0.27(+19.01%)
May 13, 2009 1.370 1.420 1.370 1.420 4,100 +0.10(+7.58%)
May 12, 2009 1.320 1.320 1.320 1.320 1,150 -0.07(-5.04%)
May 11, 2009 1.230 1.400 1.230 1.390 13,527 +0.04(+2.96%)
May 08, 2009 1.250 1.350 1.250 1.350 10,700 +0.15(+12.50%)
May 07, 2009 1.250 1.250 1.150 1.200 13,800 -0.01(-0.83%)
May 06, 2009 1.210 1.210 1.210 1.210 1,280 -0.04(-3.20%)
May 05, 2009 1.250 1.250 1.065 1.250 5,780 -0.05(-3.85%)
May 04, 2009 1.200 1.300 1.200 1.300 16,957 -0.01(-0.76%)
May 01, 2009 1.330 1.350 1.310 1.310 9,299 -0.01(-0.52%)
Apr 30, 2009 1.300 1.400 1.300 1.317 6,600 +0.02(+1.29%)
Apr 29, 2009 1.100 1.400 1.100 1.300 27,100 +0.17(+15.25%)
Apr 28, 2009 1.100 1.200 1.100 1.128 6,900 +0.08(+7.43%)
Apr 27, 2009 1.050 1.050 1.050 1.050 2,802 +0.05(+5.00%)
Apr 24, 2009 0.8500 1.000 0.8500 1.000 1,600 +0.04(+4.17%)
Apr 23, 2009 0.9600 0.9600 0.9600 0.9600 300 +0.01(+1.05%)
Apr 22, 2009 1.000 1.000 0.9500 0.9500 200 +0.00(+0.00%)
Apr 21, 2009 0.9000 0.9500 0.9000 0.9500 1,200 +0.10(+11.76%)
Apr 20, 2009 0.9000 0.9050 0.8500 0.8500 7,200 +0.00(+0.00%)
Apr 17, 2009 0.8500 0.8500 0.8500 0.8500 100 -0.05(-5.56%)
Apr 16, 2009 0.9000 0.9000 0.9000 0.9000 300 -0.05(-5.26%)
Apr 13, 2009 0.9000 0.9500 0.9500 0.9500 2,000 +0.05(+5.56%)
Apr 07, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Apr 06, 2009 0.9000 0.9000 0.8600 0.8600 1,600 -0.04(-4.44%)
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.