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 28, 2004 3.100 3.150 3.100 3.150 1,500 +0.10(+3.28%)
May 27, 2004 3.100 3.100 3.050 3.050 5,300 -0.10(-3.17%)
May 26, 2004 3.100 3.150 3.100 3.150 600 +0.05(+1.61%)
May 25, 2004 3.060 3.100 3.060 3.100 6,300 +0.00(+0.00%)
May 24, 2004 3.050 3.100 3.050 3.100 1,200 +0.00(+0.00%)
May 21, 2004 3.100 3.100 3.100 3.100 500 +0.05(+1.64%)
May 20, 2004 3.010 3.050 3.000 3.050 4,100 +0.05(+1.67%)
May 19, 2004 3.060 3.060 3.000 3.000 10,000 -0.10(-3.23%)
May 18, 2004 3.010 3.100 3.010 3.100 11,500 +0.09(+2.99%)
May 17, 2004 3.100 3.100 3.000 3.010 3,500 -0.04(-1.31%)
May 14, 2004 2.940 3.050 2.940 3.050 15,000 +0.15(+5.17%)
May 13, 2004 2.850 2.900 2.850 2.900 1,900 +0.10(+3.57%)
May 12, 2004 2.950 2.950 2.750 2.800 6,500 -0.20(-6.67%)
May 11, 2004 3.000 3.000 3.000 3.000 4,000 +0.05(+1.69%)
May 10, 2004 3.000 3.000 2.950 2.950 500 +0.00(+0.00%)
May 07, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 06, 2004 2.950 2.950 2.950 2.950 600 +0.00(+0.00%)
May 05, 2004 2.960 2.960 2.950 2.950 7,500 -0.01(-0.34%)
May 04, 2004 3.000 3.000 2.960 2.960 5,900 -0.04(-1.33%)
May 03, 2004 3.030 3.030 3.000 3.000 5,700 -0.10(-3.23%)
Apr 30, 2004 3.100 3.180 3.050 3.100 3,200 -0.05(-1.59%)
Apr 29, 2004 3.100 3.150 3.100 3.150 2,900 -0.05(-1.56%)
Apr 28, 2004 3.200 3.200 3.200 3.200 1,300 +0.00(+0.00%)
Apr 27, 2004 3.250 3.250 3.200 3.200 2,600 -0.05(-1.54%)
Apr 26, 2004 3.250 3.250 3.250 3.250 600 -0.05(-1.52%)
Apr 23, 2004 3.160 3.350 3.160 3.300 12,400 +0.10(+3.12%)
Apr 22, 2004 3.200 3.200 3.200 3.200 1,500 +0.00(+0.00%)
Apr 21, 2004 3.250 3.250 3.200 3.200 2,300 -0.05(-1.54%)
Apr 20, 2004 3.320 3.370 3.250 3.250 17,300 -0.15(-4.41%)
Apr 19, 2004 3.350 3.400 3.350 3.400 1,400 +0.10(+3.03%)
Apr 16, 2004 3.300 3.300 3.300 3.300 3,000 +0.02(+0.61%)
Apr 15, 2004 3.330 3.330 3.280 3.280 5,600 +0.00(+0.00%)
Apr 14, 2004 3.280 3.280 3.280 3.280 0 +0.00(+0.00%)
Apr 13, 2004 3.270 3.280 3.200 3.280 6,600 -0.02(-0.61%)
Apr 12, 2004 3.370 3.370 3.300 3.300 6,500 -0.07(-2.08%)
Apr 08, 2004 3.370 3.380 3.370 3.370 1,800 -0.03(-0.88%)
Apr 07, 2004 3.400 3.400 3.400 3.400 400 +0.05(+1.49%)
Apr 06, 2004 3.310 3.350 3.300 3.350 2,500 +0.05(+1.52%)
Apr 05, 2004 3.250 3.350 3.230 3.300 8,100 -0.01(-0.30%)
Apr 02, 2004 3.300 3.350 3.190 3.310 21,900 -0.04(-1.19%)
Apr 01, 2004 3.300 3.350 3.050 3.350 24,500 +0.00(+0.00%)
Mar 31, 2004 3.850 3.850 3.200 3.350 30,000 -0.54(-13.88%)
Mar 30, 2004 3.750 3.890 3.750 3.890 5,900 +0.14(+3.73%)
Mar 29, 2004 3.750 3.800 3.720 3.750 2,400 +0.05(+1.35%)
Mar 26, 2004 3.700 3.700 3.700 3.700 800 -0.05(-1.33%)
Mar 25, 2004 3.700 3.750 3.600 3.750 21,200 +0.00(+0.00%)
Mar 24, 2004 3.800 3.850 3.700 3.750 10,800 -0.10(-2.60%)
Mar 23, 2004 3.950 3.950 3.850 3.850 4,300 -0.10(-2.53%)
Mar 22, 2004 4.000 4.000 3.950 3.950 1,000 -0.05(-1.25%)
Mar 19, 2004 4.000 4.000 4.000 4.000 2,800 -0.05(-1.23%)
Mar 18, 2004 4.100 4.100 4.050 4.050 6,000 -0.13(-3.11%)
Mar 17, 2004 4.100 4.180 4.100 4.180 5,100 +0.08(+1.95%)
Mar 16, 2004 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Mar 15, 2004 4.110 4.110 4.100 4.100 3,800 +0.00(+0.00%)
Mar 12, 2004 4.000 4.100 4.000 4.100 2,900 +0.14(+3.54%)
Mar 11, 2004 4.000 4.000 3.960 3.960 1,200 +0.01(+0.25%)
Mar 10, 2004 4.000 4.050 3.950 3.950 3,700 -0.15(-3.66%)
Mar 09, 2004 4.100 4.150 4.050 4.100 4,900 +0.10(+2.50%)
Mar 08, 2004 4.010 4.010 4.000 4.000 2,700 +0.00(+0.00%)
Mar 05, 2004 4.050 4.050 4.000 4.000 3,000 +0.00(+0.00%)
Mar 04, 2004 4.000 4.000 4.000 4.000 1,100 +0.00(+0.00%)
Mar 03, 2004 4.100 4.100 3.950 4.000 9,700 -0.05(-1.23%)
Mar 02, 2004 3.950 4.050 3.950 4.050 8,400 +0.10(+2.53%)
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.