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 (%)
Oct 31, 2019 0.7400 0.7600 0.7400 0.7501 10,182 +0.00(+0.01%)
Oct 30, 2019 0.7500 0.7508 0.7441 0.7500 6,438 -0.04(-4.46%)
Oct 29, 2019 0.7415 0.8000 0.7415 0.7850 23,032 -0.02(-1.89%)
Oct 28, 2019 0.7400 0.8130 0.7400 0.8001 45,248 +0.08(+11.11%)
Oct 25, 2019 0.6802 0.7400 0.6802 0.7201 2,300 -0.03(-3.97%)
Oct 24, 2019 0.7167 0.7500 0.7167 0.7499 3,865 +0.05(+7.13%)
Oct 23, 2019 0.7200 0.7679 0.7000 0.7000 13,024 -0.00(-0.54%)
Oct 22, 2019 0.7075 0.7500 0.7038 0.7038 9,159 +0.01(+1.05%)
Oct 21, 2019 0.6810 0.7075 0.6800 0.6965 5,507 -0.02(-2.79%)
Oct 18, 2019 0.6612 0.7165 0.6612 0.7165 800 +0.06(+8.48%)
Oct 17, 2019 0.6635 0.7199 0.6605 0.6605 9,322 -0.00(-0.42%)
Oct 16, 2019 0.7000 0.7000 0.6633 0.6633 1,920 -0.03(-3.86%)
Oct 15, 2019 0.6691 0.7000 0.6691 0.6899 10,445 -0.01(-2.04%)
Oct 14, 2019 0.7300 0.7300 0.7043 0.7043 1,826 +0.01(+1.12%)
Oct 11, 2019 0.6785 0.6965 0.6785 0.6965 3,400 +0.00(+0.51%)
Oct 10, 2019 0.6930 0.6930 0.6930 0.6930 420 +0.03(+5.00%)
Oct 09, 2019 0.7000 0.7000 0.6600 0.6600 603 -0.03(-3.71%)
Oct 08, 2019 0.6854 0.6854 0.6854 0.6854 349 +0.03(+3.85%)
Oct 07, 2019 0.6854 0.6854 0.6300 0.6600 1,865 -0.03(-3.65%)
Oct 04, 2019 0.6280 0.6850 0.6280 0.6850 3,200 +0.01(+0.75%)
Oct 03, 2019 0.6854 0.6854 0.6300 0.6799 4,731 -0.00(-0.01%)
Oct 02, 2019 0.6500 0.6823 0.6300 0.6800 26,008 +0.03(+4.60%)
Oct 01, 2019 0.6602 0.6602 0.6501 0.6501 5,367 -0.01(-1.89%)
Sep 30, 2019 0.7600 0.7600 0.6626 0.6626 2,651 -0.09(-11.55%)
Sep 27, 2019 0.7227 0.7498 0.7227 0.7491 3,800 +0.01(+1.24%)
Sep 26, 2019 0.6500 0.7500 0.6500 0.7399 2,346 +0.03(+4.21%)
Sep 25, 2019 0.7399 0.7399 0.6600 0.7100 7,555 +0.00(+0.00%)
Sep 24, 2019 0.7200 0.7400 0.6802 0.7100 8,368 +0.02(+2.90%)
Sep 23, 2019 0.7500 0.7550 0.6788 0.6900 7,063 -0.06(-8.00%)
Sep 20, 2019 0.6802 0.7500 0.6502 0.7500 25,100 +0.07(+10.08%)
Sep 19, 2019 0.7500 0.7500 0.6802 0.6813 8,732 -0.05(-6.67%)
Sep 18, 2019 0.7430 0.7550 0.7112 0.7300 6,297 +0.02(+3.11%)
Sep 17, 2019 0.6900 0.7489 0.6900 0.7080 20,730 +0.02(+2.61%)
Sep 16, 2019 0.6684 0.7455 0.6600 0.6900 31,179 +0.04(+5.86%)
Sep 13, 2019 0.6849 0.6999 0.6500 0.6518 48,100 +0.00(+0.28%)
Sep 12, 2019 0.6400 0.6999 0.6311 0.6500 9,409 +0.02(+2.99%)
Sep 11, 2019 0.6333 0.6967 0.6311 0.6311 22,248 +0.01(+0.96%)
Sep 10, 2019 0.6300 0.6750 0.6250 0.6251 14,378 -0.01(-1.25%)
Sep 09, 2019 0.6668 0.6900 0.6301 0.6330 4,089 -0.01(-2.07%)
Sep 06, 2019 0.6463 0.7102 0.6301 0.6464 14,900 +0.02(+2.60%)
Sep 05, 2019 0.6600 0.6600 0.6250 0.6300 2,776 -0.03(-4.56%)
Sep 04, 2019 0.6430 0.6900 0.6430 0.6601 13,638 -0.04(-5.70%)
Sep 03, 2019 0.6000 0.7000 0.6000 0.7000 3,438 +0.03(+4.45%)
Aug 30, 2019 0.6739 0.7000 0.6702 0.6702 3,800 +0.00(+0.03%)
Aug 29, 2019 0.7466 0.7466 0.6700 0.6700 8,284 -0.03(-3.94%)
Aug 28, 2019 0.6700 0.7256 0.6700 0.6975 12,021 +0.02(+2.27%)
Aug 27, 2019 0.6549 0.7466 0.6549 0.6820 6,948 -0.04(-6.00%)
Aug 26, 2019 0.7663 0.8596 0.6600 0.7255 13,834 -0.03(-4.54%)
Aug 23, 2019 0.7142 0.7960 0.7142 0.7600 29,200 +0.08(+11.73%)
Aug 22, 2019 0.6900 0.7000 0.6780 0.6802 22,731 +0.01(+1.21%)
Aug 21, 2019 0.7000 0.7000 0.6500 0.6721 28,754 +0.02(+3.40%)
Aug 20, 2019 0.7100 0.7998 0.6500 0.6500 31,158 -0.08(-10.36%)
Aug 19, 2019 0.6100 0.9399 0.6100 0.7251 71,298 -0.16(-17.91%)
Aug 16, 2019 0.9009 0.9070 0.7826 0.8833 19,500 -0.02(-1.86%)
Aug 15, 2019 0.8300 0.9400 0.8300 0.9000 2,804 +0.00(+0.00%)
Aug 14, 2019 1.040 1.040 0.8002 0.9000 28,281 -0.10(-10.00%)
Aug 13, 2019 0.9454 1.000 0.9320 1.000 33,381 +0.08(+8.65%)
Aug 12, 2019 0.9308 0.9308 0.9204 0.9204 7,014 +0.00(+0.04%)
Aug 09, 2019 0.9200 0.9300 0.9100 0.9200 11,100 +0.01(+0.89%)
Aug 08, 2019 0.9926 0.9926 0.9119 0.9119 2,046 +0.00(+0.04%)
Aug 07, 2019 0.9100 0.9850 0.9050 0.9115 19,921 -0.02(-2.19%)
Aug 06, 2019 0.9101 0.9319 0.9101 0.9319 1,888 -0.04(-3.93%)
Aug 05, 2019 0.9100 0.9700 0.9100 0.9700 661 +0.00(+0.00%)
Aug 02, 2019 0.9900 0.9900 0.9100 0.9700 21,300 -0.02(-2.01%)
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.