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 (%)
Jul 31, 2008 1.200 1.260 1.150 1.200 6,799 +0.06(+5.26%)
Jul 30, 2008 1.060 1.190 1.050 1.140 24,606 +0.04(+3.64%)
Jul 29, 2008 1.100 1.100 1.100 1.100 100 +0.00(+0.01%)
Jul 28, 2008 1.070 1.100 1.070 1.100 12,041 -0.02(-1.79%)
Jul 25, 2008 1.120 1.120 1.120 1.120 100 -0.02(-1.58%)
Jul 24, 2008 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Jul 23, 2008 1.070 1.138 1.070 1.138 4,149 +0.09(+8.38%)
Jul 22, 2008 1.100 1.150 1.050 1.050 6,250 -0.05(-4.55%)
Jul 21, 2008 1.100 1.100 1.100 1.100 1,000 -0.01(-0.90%)
Jul 18, 2008 1.110 1.110 1.110 1.110 400 +0.05(+4.72%)
Jul 17, 2008 1.100 1.110 1.050 1.060 2,703 -0.08(-7.02%)
Jul 16, 2008 1.100 1.140 1.050 1.140 4,683 +0.04(+3.65%)
Jul 15, 2008 1.050 1.100 1.050 1.100 15,087 -0.02(-1.79%)
Jul 14, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 11, 2008 1.120 1.140 1.120 1.120 3,204 +0.00(+0.00%)
Jul 10, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jul 09, 2008 1.120 1.120 1.100 1.120 2,824 +0.00(+0.00%)
Jul 08, 2008 1.200 1.200 1.100 1.120 1,803 -0.08(-6.67%)
Jul 07, 2008 1.150 1.200 1.110 1.200 10,009 +0.03(+2.56%)
Jul 04, 2008 1.130 1.250 1.130 1.170 3,850 +0.00(+0.00%)
Jul 03, 2008 1.130 1.250 1.130 1.170 3,850 -0.03(-2.50%)
Jul 02, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 01, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 30, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 27, 2008 1.210 1.210 1.130 1.200 7,800 -0.05(-4.00%)
Jun 26, 2008 1.230 1.250 1.230 1.250 200 +0.00(+0.00%)
Jun 25, 2008 1.170 1.250 1.110 1.250 24,675 +0.04(+3.31%)
Jun 24, 2008 1.200 1.250 1.200 1.210 800 -0.06(-4.72%)
Jun 23, 2008 1.200 1.270 1.200 1.270 2,600 +0.04(+3.25%)
Jun 20, 2008 1.230 1.230 1.230 1.230 952 -0.07(-5.39%)
Jun 19, 2008 1.250 1.300 1.200 1.300 6,500 +0.05(+4.00%)
Jun 18, 2008 1.250 1.250 1.250 1.250 100 -0.05(-3.85%)
Jun 17, 2008 1.300 1.300 1.300 1.300 100 +0.02(+1.56%)
Jun 16, 2008 1.280 1.280 1.280 1.280 100 +0.03(+2.40%)
Jun 13, 2008 1.250 1.290 1.250 1.250 400 -0.05(-3.85%)
Jun 12, 2008 1.180 1.350 1.180 1.300 13,800 +0.05(+4.00%)
Jun 11, 2008 1.200 1.250 1.200 1.250 400 +0.00(+0.00%)
Jun 10, 2008 1.170 1.250 1.170 1.250 600 +0.05(+4.17%)
Jun 09, 2008 1.200 1.220 1.170 1.200 5,520 +0.00(+0.00%)
Jun 06, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 05, 2008 1.240 1.240 1.170 1.200 4,300 -0.02(-1.64%)
Jun 04, 2008 1.220 1.250 1.170 1.220 4,340 -0.02(-1.93%)
Jun 03, 2008 1.200 1.244 1.190 1.244 2,800 -0.01(-0.48%)
Jun 02, 2008 1.250 1.250 1.240 1.250 700 +0.03(+2.46%)
May 30, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
May 29, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
May 28, 2008 1.164 1.220 1.150 1.220 500 +0.00(+0.01%)
May 27, 2008 1.200 1.220 1.160 1.220 18,051 +0.04(+3.37%)
May 26, 2008 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 23, 2008 1.180 1.180 1.180 1.180 100 -0.04(-3.26%)
May 22, 2008 1.180 1.220 1.180 1.220 2,500 +0.03(+2.51%)
May 21, 2008 1.220 1.220 1.190 1.190 3,200 +0.00(+0.00%)
May 20, 2008 1.230 1.230 1.180 1.190 3,275 -0.06(-4.42%)
May 19, 2008 1.250 1.250 1.160 1.245 17,899 -0.00(-0.40%)
May 16, 2008 1.260 1.320 1.150 1.250 36,204 -0.05(-3.85%)
May 15, 2008 1.520 1.550 1.250 1.300 87,208 -0.39(-23.08%)
May 14, 2008 1.710 1.710 1.610 1.690 5,500 -0.01(-0.59%)
May 13, 2008 1.600 1.700 1.590 1.700 10,000 +0.11(+6.92%)
May 12, 2008 1.500 1.590 1.500 1.590 1,500 +0.04(+2.58%)
May 09, 2008 1.500 1.550 1.500 1.550 2,100 +0.10(+6.82%)
May 08, 2008 1.450 1.451 1.450 1.451 1,400 +0.00(+0.07%)
May 07, 2008 1.430 1.500 1.430 1.450 12,175 +0.05(+3.57%)
May 06, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
May 05, 2008 1.430 1.430 1.400 1.400 8,325 +0.00(+0.00%)
May 02, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
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.