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 28, 2002 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Jun 27, 2002 2.740 2.740 2.660 2.740 6,100 +0.00(+0.00%)
Jun 26, 2002 2.720 2.740 2.710 2.740 21,500 +0.04(+1.48%)
Jun 25, 2002 2.700 2.700 2.700 2.700 0 -0.10(-3.57%)
Jun 21, 2002 2.760 2.800 2.700 2.800 83,500 -0.10(-3.45%)
Jun 20, 2002 2.770 2.900 2.770 2.900 2,300 +0.08(+2.84%)
Jun 19, 2002 2.900 2.900 2.800 2.820 12,400 -0.21(-6.93%)
Jun 18, 2002 3.030 3.030 3.030 3.030 400 +0.11(+3.77%)
Jun 17, 2002 3.040 3.040 2.920 2.920 3,000 +0.01(+0.34%)
Jun 14, 2002 2.910 2.910 2.910 2.910 500 +0.06(+2.11%)
Jun 12, 2002 2.850 2.850 2.850 2.850 5,000 +0.04(+1.42%)
Jun 11, 2002 2.800 2.810 2.800 2.810 2,000 +0.01(+0.36%)
Jun 10, 2002 2.810 2.950 2.800 2.800 3,700 -0.05(-1.75%)
Jun 07, 2002 2.900 2.900 2.810 2.850 13,900 -0.15(-5.00%)
Jun 06, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 05, 2002 3.000 3.100 3.000 3.000 4,300 +0.10(+3.45%)
May 31, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 28, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 27, 2002 2.900 2.900 2.900 2.900 100 +0.00(+0.00%)
May 24, 2002 2.900 2.900 2.900 2.900 100 -0.10(-3.33%)
May 23, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 22, 2002 3.010 3.010 3.000 3.000 2,500 +0.00(+0.00%)
May 21, 2002 3.200 3.200 3.000 3.000 2,600 -0.30(-9.09%)
May 20, 2002 2.910 3.300 2.910 3.300 21,000 +0.25(+8.20%)
May 17, 2002 2.900 3.100 2.800 3.050 24,500 -0.04(-1.29%)
May 16, 2002 2.950 3.090 2.910 3.090 6,100 +0.14(+4.75%)
May 15, 2002 3.000 3.100 2.850 2.950 15,200 -0.14(-4.53%)
May 14, 2002 3.100 3.100 2.950 3.090 35,100 +0.09(+3.00%)
May 13, 2002 3.080 3.080 3.000 3.000 7,500 +0.00(+0.00%)
May 10, 2002 3.000 3.000 3.000 3.000 1,600 -0.05(-1.64%)
May 09, 2002 3.120 3.150 3.050 3.050 7,900 -0.07(-2.24%)
May 08, 2002 3.120 3.120 3.120 3.120 1,500 +0.02(+0.65%)
May 07, 2002 3.000 3.100 3.000 3.100 1,500 -0.05(-1.59%)
May 06, 2002 3.050 3.150 3.000 3.150 8,800 +0.03(+0.96%)
May 03, 2002 3.120 3.120 3.120 3.120 600 -0.08(-2.50%)
May 02, 2002 3.200 3.200 3.200 3.200 600 +0.02(+0.63%)
May 01, 2002 3.200 3.200 3.010 3.180 6,200 -0.12(-3.64%)
Apr 30, 2002 3.100 3.300 3.100 3.300 5,700 +0.29(+9.63%)
Apr 29, 2002 3.310 3.310 3.000 3.010 26,700 -0.34(-10.15%)
Apr 26, 2002 3.350 3.430 3.310 3.350 180,000 -0.08(-2.33%)
Apr 25, 2002 3.450 3.450 3.330 3.430 2,600 +0.03(+0.88%)
Apr 24, 2002 3.480 3.530 3.400 3.400 4,200 -0.10(-2.86%)
Apr 23, 2002 3.600 3.620 3.500 3.500 3,000 -0.12(-3.31%)
Apr 22, 2002 3.620 3.620 3.450 3.620 8,700 +0.10(+2.84%)
Apr 19, 2002 3.500 3.590 3.460 3.520 3,100 -0.01(-0.28%)
Apr 18, 2002 3.340 3.530 3.340 3.530 13,600 +0.13(+3.82%)
Apr 17, 2002 3.400 3.500 3.350 3.400 4,700 -0.05(-1.45%)
Apr 16, 2002 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 15, 2002 3.510 3.510 3.400 3.450 2,900 -0.06(-1.71%)
Apr 12, 2002 3.500 3.550 3.500 3.510 11,700 +0.11(+3.24%)
Apr 11, 2002 3.320 3.400 3.320 3.400 3,900 -0.09(-2.58%)
Apr 10, 2002 3.400 3.490 3.400 3.490 1,900 +0.09(+2.65%)
Apr 09, 2002 3.400 3.400 3.400 3.400 5,000 +0.05(+1.49%)
Apr 08, 2002 3.400 3.450 3.310 3.350 100,000 -0.05(-1.47%)
Apr 05, 2002 3.500 3.500 3.400 3.400 7,400 -0.15(-4.23%)
Apr 04, 2002 3.600 3.610 3.500 3.550 230,000 +0.08(+2.31%)
Apr 03, 2002 3.500 3.550 3.400 3.470 9,800 +0.10(+2.97%)
Apr 02, 2002 3.450 3.450 3.370 3.370 5,000 -0.08(-2.32%)
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.