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 (%)
Nov 30, 2018 1.240 1.240 1.170 1.170 51,300 -0.01(-0.85%)
Nov 29, 2018 1.160 1.210 1.150 1.180 38,984 +0.03(+2.61%)
Nov 28, 2018 1.140 1.220 1.130 1.150 64,976 +0.02(+1.77%)
Nov 27, 2018 1.100 1.130 1.060 1.130 21,669 +0.03(+2.73%)
Nov 26, 2018 1.030 1.140 1.030 1.100 44,408 +0.07(+6.80%)
Nov 23, 2018 1.080 1.080 1.030 1.030 4,700 -0.05(-4.63%)
Nov 21, 2018 1.080 1.080 1.080 0 +0.02(+1.89%)
Nov 20, 2018 0.9700 1.070 0.8897 1.060 49,204 +0.06(+6.00%)
Nov 19, 2018 0.9700 1.050 0.9700 1.000 29,418 +0.07(+7.53%)
Nov 16, 2018 0.8700 0.9500 0.8700 0.9300 7,500 +0.04(+4.49%)
Nov 15, 2018 0.8700 0.9200 0.8700 0.8900 6,336 -0.01(-1.11%)
Nov 14, 2018 0.9600 0.9600 0.9000 0.9000 8,437 -0.01(-1.62%)
Nov 13, 2018 0.9519 0.9592 0.8920 0.9148 11,463 -0.09(-8.50%)
Nov 12, 2018 0.9900 0.9999 0.9240 0.9998 25,377 +0.05(+5.24%)
Nov 09, 2018 1.000 1.000 0.9500 0.9500 5,400 -0.01(-0.78%)
Nov 08, 2018 0.9300 0.9975 0.9251 0.9575 14,555 -0.02(-2.06%)
Nov 07, 2018 0.9699 0.9927 0.9591 0.9776 17,016 +0.01(+0.78%)
Nov 06, 2018 0.9700 0.9700 0.9000 0.9700 6,002 +0.03(+3.19%)
Nov 05, 2018 0.9300 0.9900 0.9300 0.9400 10,409 +0.01(+1.08%)
Nov 02, 2018 0.9800 0.9900 0.9000 0.9300 25,600 -0.04(-3.73%)
Nov 01, 2018 0.9250 1.000 0.9250 0.9660 20,074 -0.03(-3.40%)
Oct 31, 2018 0.9300 1.148 0.8300 1.000 405,970 +0.12(+13.29%)
Oct 30, 2018 0.8576 0.8955 0.8250 0.8827 28,459 +0.02(+2.63%)
Oct 29, 2018 0.9235 0.9235 0.8401 0.8601 21,086 -0.02(-2.26%)
Oct 26, 2018 1.010 1.040 0.8600 0.8800 147,900 -0.13(-12.87%)
Oct 25, 2018 1.030 1.250 1.010 1.010 917,471 -0.01(-0.98%)
Oct 24, 2018 1.030 1.093 1.010 1.020 48,525 -0.08(-7.27%)
Oct 23, 2018 1.100 1.100 1.010 1.100 41,113 -0.01(-0.90%)
Oct 22, 2018 1.120 1.130 1.110 1.110 8,764 -0.01(-0.89%)
Oct 19, 2018 1.130 1.150 1.110 1.120 18,900 +0.00(+0.00%)
Oct 18, 2018 1.110 1.140 1.110 1.120 13,956 +0.00(+0.00%)
Oct 17, 2018 1.160 1.160 1.110 1.120 29,162 -0.04(-3.10%)
Oct 16, 2018 1.120 1.180 1.110 1.156 59,628 +0.02(+1.39%)
Oct 15, 2018 1.190 1.190 1.100 1.140 30,663 -0.02(-1.72%)
Oct 12, 2018 1.240 1.240 1.130 1.160 18,600 +0.00(+0.00%)
Oct 11, 2018 1.150 1.180 1.121 1.160 46,050 +0.03(+2.65%)
Oct 10, 2018 1.180 1.190 1.130 1.130 36,793 -0.05(-4.24%)
Oct 09, 2018 1.300 1.300 1.180 1.180 59,792 -0.02(-1.67%)
Oct 08, 2018 1.210 1.275 1.200 1.200 12,819 -0.03(-2.44%)
Oct 05, 2018 1.360 1.360 1.210 1.230 50,700 -0.09(-6.81%)
Oct 04, 2018 1.310 1.350 1.280 1.320 68,567 +0.02(+1.53%)
Oct 03, 2018 1.250 1.310 1.220 1.300 66,961 +0.06(+4.84%)
Oct 02, 2018 1.230 1.280 1.200 1.240 94,245 +0.02(+1.64%)
Oct 01, 2018 1.270 1.300 1.150 1.220 62,747 -0.03(-2.40%)
Sep 28, 2018 1.190 1.470 1.150 1.250 669,700 +0.07(+5.93%)
Sep 27, 2018 1.210 1.210 1.140 1.180 46,684 +0.01(+0.85%)
Sep 26, 2018 1.130 1.210 1.130 1.170 36,962 +0.03(+2.63%)
Sep 25, 2018 1.120 1.180 1.120 1.140 33,690 +0.00(+0.00%)
Sep 24, 2018 1.110 1.180 1.110 1.140 47,001 -0.08(-6.56%)
Sep 21, 2018 1.160 1.220 1.110 1.220 77,500 +0.07(+6.09%)
Sep 20, 2018 1.170 1.200 1.140 1.150 75,856 -0.03(-2.54%)
Sep 19, 2018 1.110 1.230 1.110 1.180 83,349 -0.04(-3.28%)
Sep 18, 2018 1.180 1.250 1.180 1.220 18,567 +0.02(+1.67%)
Sep 17, 2018 1.210 1.230 1.200 1.200 28,533 -0.02(-1.64%)
Sep 14, 2018 1.110 1.270 1.110 1.220 62,100 +0.04(+3.39%)
Sep 13, 2018 1.210 1.290 1.180 1.180 80,305 -0.06(-4.84%)
Sep 12, 2018 1.290 1.330 1.230 1.240 57,839 -0.03(-2.44%)
Sep 11, 2018 1.240 1.320 1.240 1.271 61,941 +0.04(+3.33%)
Sep 10, 2018 1.210 1.280 1.210 1.230 86,581 -0.06(-4.65%)
Sep 07, 2018 1.290 1.310 1.260 1.290 33,900 +0.00(+0.01%)
Sep 06, 2018 1.260 1.329 1.260 1.290 57,564 +0.03(+2.37%)
Sep 05, 2018 1.450 1.450 1.250 1.260 126,260 -0.18(-12.50%)
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.