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, 2012 0.9100 1.090 0.8900 1.090 2,342 +0.20(+22.47%)
Jul 30, 2012 0.9087 0.9087 0.8500 0.8900 4,106 -0.02(-2.32%)
Jul 27, 2012 0.9100 1.010 0.9100 0.9111 14,500 -0.03(-3.69%)
Jul 26, 2012 0.9500 0.9500 0.9100 0.9460 15,121 -0.02(-2.47%)
Jul 25, 2012 0.9700 1.000 0.9400 0.9700 45,581 -0.03(-3.00%)
Jul 24, 2012 1.000 1.000 1.000 1.000 1,601 +0.00(+0.01%)
Jul 23, 2012 1.040 1.040 0.9500 0.9999 95,592 -0.10(-9.10%)
Jul 19, 2012 1.100 1.100 1.100 1.100 4,000 -0.05(-4.35%)
Jul 18, 2012 1.160 1.160 1.150 1.150 945 -0.05(-4.17%)
Jul 17, 2012 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Jul 14, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 13, 2012 1.190 1.200 1.190 1.200 10,000 +0.01(+0.84%)
Jul 09, 2012 1.190 1.190 1.190 1.190 0 +0.03(+2.58%)
Jul 06, 2012 1.160 1.160 1.160 1.160 500 +0.00(+0.01%)
Jul 05, 2012 1.170 1.170 1.160 1.160 1,287 -0.04(-3.33%)
Jul 02, 2012 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 29, 2012 1.200 1.200 1.200 1.200 5,100 +0.00(+0.00%)
Jun 28, 2012 1.150 1.200 1.150 1.200 200 +0.05(+4.35%)
Jun 27, 2012 1.150 1.150 1.150 1.150 4,618 +0.01(+0.88%)
Jun 26, 2012 1.140 1.140 1.140 1.140 200 +0.00(+0.00%)
Jun 22, 2012 1.140 1.140 1.140 1.140 5,000 +0.00(+0.00%)
Jun 21, 2012 1.240 1.240 1.140 1.140 19,931 -0.12(-9.52%)
Jun 20, 2012 1.260 1.280 1.260 1.260 15,787 +0.04(+3.28%)
Jun 19, 2012 1.140 1.220 1.140 1.220 13,308 +0.07(+6.09%)
Jun 18, 2012 1.170 1.170 1.120 1.150 1,388 -0.03(-2.54%)
Jun 15, 2012 1.120 1.180 1.120 1.180 1,092 +0.06(+5.36%)
Jun 14, 2012 1.150 1.150 1.120 1.120 6,699 +0.02(+1.82%)
Jun 13, 2012 1.060 1.130 1.060 1.100 4,600 +0.05(+4.76%)
Jun 12, 2012 1.050 1.050 1.050 1.050 2,287 +0.05(+5.00%)
Jun 11, 2012 1.000 1.000 1.000 1.000 100 -0.05(-4.76%)
Jun 08, 2012 1.010 1.050 1.010 1.050 8,000 +0.04(+3.96%)
Jun 06, 2012 0.9800 1.010 1.010 1.010 3,500 +0.01(+1.00%)
Jun 05, 2012 1.020 1.030 1.000 1.000 2,386 -0.02(-1.95%)
Jun 01, 2012 1.010 1.020 1.010 1.020 32,936 -0.01(-0.98%)
May 31, 2012 1.010 1.030 1.010 1.030 2,380 +0.03(+3.01%)
May 30, 2012 1.030 1.030 0.9900 0.9999 2,924 -0.02(-1.97%)
May 29, 2012 1.010 1.040 0.9900 1.020 32,174 +0.02(+2.00%)
May 25, 2012 1.020 1.020 1.000 1.000 11,031 +0.00(+0.00%)
May 24, 2012 1.040 1.040 1.000 1.000 6,617 +0.00(+0.00%)
May 23, 2012 1.180 1.180 0.9998 1.000 34,020 -0.15(-13.04%)
May 22, 2012 1.050 1.150 1.050 1.150 6,045 +0.14(+13.85%)
May 21, 2012 0.9701 1.020 0.9701 1.010 8,492 +0.01(+1.00%)
May 18, 2012 1.070 1.070 1.000 1.000 5,470 -0.09(-8.26%)
May 17, 2012 0.9900 1.110 0.9900 1.090 24,946 +0.11(+11.11%)
May 16, 2012 0.9400 1.126 0.9400 0.9810 77,377 -0.07(-6.57%)
May 15, 2012 1.120 1.120 1.050 1.050 26,706 -0.10(-8.70%)
May 14, 2012 1.130 1.150 1.100 1.150 9,386 +0.00(+0.00%)
May 11, 2012 1.150 1.160 1.150 1.150 900 -0.03(-2.54%)
May 10, 2012 1.180 1.199 1.130 1.180 900 +0.05(+4.52%)
May 09, 2012 1.150 1.150 1.100 1.129 37,107 -0.03(-2.67%)
May 08, 2012 1.180 1.180 1.160 1.160 5,376 -0.04(-3.33%)
May 07, 2012 1.260 1.260 1.180 1.200 10,790 -0.09(-6.97%)
May 04, 2012 1.250 1.290 1.250 1.290 4,090 +0.09(+7.49%)
May 03, 2012 1.160 1.200 1.160 1.200 2,109 +0.03(+2.56%)
May 02, 2012 1.160 1.180 1.160 1.170 3,705 -0.06(-4.88%)
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.