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 (%)
Aug 29, 2003 2.200 2.210 2.200 2.210 2,500 +0.06(+2.79%)
Aug 28, 2003 2.200 2.200 2.150 2.150 2,900 -0.05(-2.27%)
Aug 27, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 26, 2003 2.190 2.200 2.190 2.200 2,300 +0.01(+0.46%)
Aug 25, 2003 2.150 2.190 2.150 2.190 2,300 +0.00(+0.00%)
Aug 22, 2003 2.190 2.190 2.190 2.190 400 -0.01(-0.45%)
Aug 21, 2003 2.070 2.200 2.000 2.200 7,100 +0.15(+7.32%)
Aug 20, 2003 2.200 2.210 2.000 2.050 10,400 -0.15(-6.82%)
Aug 19, 2003 2.200 2.200 2.200 2.200 100 +0.05(+2.33%)
Aug 18, 2003 2.240 2.250 2.150 2.150 7,400 -0.09(-4.02%)
Aug 15, 2003 2.240 2.240 2.240 2.240 5,000 +0.09(+4.19%)
Aug 14, 2003 2.390 2.390 2.020 2.150 20,400 -0.30(-12.24%)
Aug 13, 2003 2.450 2.450 2.400 2.450 6,700 -0.05(-2.00%)
Aug 12, 2003 2.540 2.540 2.500 2.500 2,500 -0.06(-2.34%)
Aug 11, 2003 2.470 2.560 2.420 2.560 4,500 +0.16(+6.67%)
Aug 08, 2003 2.270 2.400 2.270 2.400 3,400 +0.17(+7.62%)
Aug 07, 2003 2.290 2.290 2.230 2.230 2,500 +0.01(+0.45%)
Aug 06, 2003 2.200 2.250 2.200 2.220 1,300 +0.07(+3.26%)
Aug 05, 2003 2.090 2.150 2.090 2.150 1,200 +0.10(+4.88%)
Aug 04, 2003 2.050 2.050 2.050 2.050 1,400 +0.00(+0.00%)
Aug 01, 2003 2.110 2.110 2.050 2.050 2,500 -0.10(-4.65%)
Jul 31, 2003 2.000 2.150 2.000 2.150 4,500 +0.10(+4.88%)
Jul 30, 2003 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Jul 29, 2003 2.100 2.150 2.050 2.050 3,900 -0.11(-5.09%)
Jul 28, 2003 2.000 2.200 2.000 2.160 5,200 +0.12(+5.88%)
Jul 25, 2003 1.950 2.050 1.950 2.040 3,600 +0.14(+7.37%)
Jul 24, 2003 1.900 1.900 1.900 1.900 4,800 +0.01(+0.53%)
Jul 23, 2003 2.000 2.000 1.890 1.890 2,100 -0.16(-7.80%)
Jul 22, 2003 2.000 2.050 1.900 2.050 7,400 +0.04(+1.99%)
Jul 21, 2003 2.100 2.100 2.010 2.010 16,500 -0.14(-6.51%)
Jul 18, 2003 2.140 2.150 2.140 2.150 800 -0.02(-0.92%)
Jul 17, 2003 2.170 2.170 2.170 2.170 100 -0.03(-1.36%)
Jul 16, 2003 2.200 2.200 2.200 2.200 500 -0.08(-3.51%)
Jul 15, 2003 2.150 2.280 2.150 2.280 1,400 +0.16(+7.55%)
Jul 14, 2003 2.120 2.120 2.120 2.120 100 -0.01(-0.47%)
Jul 11, 2003 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jul 10, 2003 2.180 2.180 2.100 2.130 3,600 -0.02(-0.93%)
Jul 09, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 08, 2003 2.170 2.170 2.150 2.150 1,100 -0.05(-2.27%)
Jul 07, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 03, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 02, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 01, 2003 2.210 2.210 2.200 2.200 3,000 -0.09(-3.93%)
Jun 30, 2003 2.240 2.290 2.240 2.290 600 +0.00(+0.00%)
Jun 27, 2003 2.250 2.290 2.250 2.290 900 +0.01(+0.44%)
Jun 26, 2003 2.200 2.280 2.200 2.280 800 +0.13(+6.05%)
Jun 25, 2003 2.250 2.250 2.020 2.150 4,200 -0.15(-6.52%)
Jun 24, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 23, 2003 2.300 2.310 2.300 2.300 16,900 +0.00(+0.00%)
Jun 20, 2003 2.300 2.310 2.300 2.300 5,900 -0.01(-0.43%)
Jun 19, 2003 2.300 2.450 2.300 2.310 7,800 +0.01(+0.43%)
Jun 18, 2003 2.290 2.300 2.250 2.300 13,300 +0.05(+2.22%)
Jun 17, 2003 2.250 2.310 2.100 2.250 11,600 -0.05(-2.17%)
Jun 16, 2003 2.150 2.350 2.150 2.300 7,200 +0.20(+9.52%)
Jun 13, 2003 2.050 2.100 2.050 2.100 21,400 +0.10(+5.00%)
Jun 12, 2003 2.100 2.100 2.000 2.000 27,000 -0.15(-6.98%)
Jun 11, 2003 2.110 2.180 2.000 2.150 10,200 +0.09(+4.37%)
Jun 10, 2003 2.010 2.140 2.010 2.060 6,400 +0.06(+3.00%)
Jun 09, 2003 1.990 2.010 1.990 2.000 12,200 +0.00(+0.00%)
Jun 06, 2003 2.000 2.010 2.000 2.000 24,500 +0.03(+1.52%)
Jun 05, 2003 1.960 1.990 1.960 1.970 10,300 +0.01(+0.51%)
Jun 04, 2003 1.950 2.040 1.950 1.960 27,200 -0.05(-2.49%)
Jun 03, 2003 2.050 2.050 2.010 2.010 21,000 -0.09(-4.29%)
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.