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 (%)
Dec 31, 2015 0.4800 0.4000 0.4000 0.4000 15,200 -0.02(-4.76%)
Dec 30, 2015 0.4200 0.4800 0.4200 0.4200 4,995 +0.02(+5.00%)
Dec 29, 2015 0.3699 0.4100 0.3602 0.4000 29,836 +0.03(+8.11%)
Dec 28, 2015 0.3702 0.3702 0.3700 0.3700 1,107 -0.02(-4.98%)
Dec 24, 2015 0.3700 0.3894 0.3894 0.3894 28,200 +0.02(+5.21%)
Dec 23, 2015 0.3601 0.3950 0.3411 0.3701 15,612 -0.00(-1.02%)
Dec 22, 2015 0.3709 0.3901 0.3701 0.3739 20,325 +0.01(+1.60%)
Dec 21, 2015 0.3300 0.3800 0.3258 0.3680 12,379 +0.02(+5.14%)
Dec 18, 2015 0.4298 0.4299 0.3500 0.3500 26,857 -0.08(-18.60%)
Dec 17, 2015 0.3900 0.4315 0.3900 0.4300 21,549 +0.05(+13.16%)
Dec 16, 2015 0.3780 0.3870 0.3220 0.3800 28,729 +0.00(+0.00%)
Dec 15, 2015 0.3710 0.3800 0.3710 0.3800 1,356 +0.01(+2.67%)
Dec 14, 2015 0.3702 0.3880 0.3701 0.3701 5,193 -0.01(-2.61%)
Dec 11, 2015 0.3702 0.3800 0.3702 0.3800 11,502 -0.02(-4.98%)
Dec 10, 2015 0.3901 0.3999 0.3900 0.3999 1,482 -0.01(-2.49%)
Dec 08, 2015 0.3900 0.4400 0.3800 0.4101 85 +0.02(+5.23%)
Dec 07, 2015 0.3890 0.3897 0.3890 0.3897 1,645 +0.01(+2.63%)
Dec 04, 2015 0.3899 0.3899 0.3701 0.3797 4,250 +0.01(+2.59%)
Dec 03, 2015 0.3800 0.3880 0.3600 0.3701 3,903 -0.02(-5.01%)
Dec 02, 2015 0.3800 0.3900 0.3624 0.3896 6,848 -0.00(-0.05%)
Dec 01, 2015 0.3821 0.3899 0.3800 0.3898 9,632 -0.00(-0.61%)
Nov 30, 2015 0.3905 0.4000 0.3700 0.3922 5,681 -0.01(-1.95%)
Nov 27, 2015 0.3600 0.4000 0.3600 0.4000 7,150 +0.02(+5.29%)
Nov 25, 2015 0.3700 0.3799 0.3799 0.3799 22,000 -0.00(-0.03%)
Nov 24, 2015 0.3892 0.3900 0.3701 0.3800 1,926 +0.00(+0.08%)
Nov 23, 2015 0.3900 0.3900 0.3306 0.3797 5,482 -0.03(-7.39%)
Nov 20, 2015 0.4299 0.4299 0.4000 0.4100 12,962 +0.00(+0.00%)
Nov 19, 2015 0.4067 0.4100 0.3900 0.4100 2,940 -0.01(-2.38%)
Nov 18, 2015 0.4000 0.4255 0.4000 0.4200 12,677 +0.02(+4.74%)
Nov 17, 2015 0.4010 0.4099 0.4010 0.4010 1,130 +0.01(+2.82%)
Nov 16, 2015 0.3900 0.4350 0.2960 0.3900 139,651 -0.09(-18.77%)
Nov 12, 2015 0.4800 0.4800 0.4800 0.4801 4 +0.00(+0.02%)
Nov 11, 2015 0.4701 0.4800 0.4701 0.4800 11,450 -0.00(-0.02%)
Nov 09, 2015 0.5100 0.5100 0.4800 0.4801 3 -0.03(-5.86%)
Nov 06, 2015 0.5065 0.5100 0.5065 0.5100 6,340 +0.01(+2.00%)
Nov 05, 2015 0.4801 0.5000 0.4801 0.5000 7,593 -0.00(-0.08%)
Nov 03, 2015 0.5000 0.5000 0.5000 0.5004 80 -0.00(-0.91%)
Nov 02, 2015 0.4997 0.5080 0.4997 0.5050 5,732 +0.03(+5.21%)
Oct 30, 2015 0.4800 0.4800 0.4800 0.4800 975 +0.02(+4.35%)
Oct 29, 2015 0.4700 0.4796 0.3820 0.4600 38,854 -0.03(-6.12%)
Oct 28, 2015 0.4600 0.5300 0.4600 0.4900 44,069 +0.05(+11.36%)
Oct 27, 2015 0.5500 0.5500 0.4220 0.4400 42,459 -0.01(-2.24%)
Oct 26, 2015 0.5500 0.5500 0.4500 0.4501 23,707 -0.02(-4.25%)
Oct 23, 2015 0.5000 0.5000 0.4701 0.4701 15,125 -0.06(-11.29%)
Oct 22, 2015 0.5199 0.5299 0.4899 0.5299 15,496 +0.03(+6.00%)
Oct 21, 2015 0.4900 0.5200 0.4700 0.4999 108,053 -0.16(-24.26%)
Oct 20, 2015 0.7000 0.7500 0.6600 0.6600 128,500 -0.03(-5.02%)
Oct 19, 2015 0.6950 0.6950 0.6850 0.6949 450 +0.03(+4.28%)
Oct 16, 2015 0.6500 0.6664 0.6500 0.6664 760 -0.02(-3.42%)
Oct 15, 2015 0.7199 0.7199 0.6899 0.6900 572 +0.00(+0.00%)
Oct 14, 2015 0.7199 0.7199 0.6900 0.6900 2,149 -0.03(-4.17%)
Oct 13, 2015 0.6999 0.7273 0.6750 0.7200 67,837 +0.02(+2.87%)
Oct 12, 2015 0.6700 0.7000 0.6400 0.6999 44,200 +0.05(+7.68%)
Oct 09, 2015 0.6700 0.6700 0.6500 0.6500 6,996 -0.02(-2.99%)
Oct 08, 2015 0.6700 0.6795 0.6550 0.6700 12,730 +0.03(+4.69%)
Oct 07, 2015 0.6500 0.6500 0.6397 0.6400 4,058 +0.01(+1.59%)
Oct 06, 2015 0.6101 0.6490 0.6101 0.6300 11,711 -0.01(-1.56%)
Oct 05, 2015 0.6500 0.6799 0.6201 0.6400 5,123 -0.01(-1.54%)
Oct 02, 2015 0.6800 0.6954 0.6499 0.6500 2,500 +0.00(+0.02%)
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.