Financial News
Blonder Tongue Laboratories (NY: BDR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 1.100 | 1.130 | 1.100 | 1.100 | 13,759 | -0.10(-8.67%) |
| Oct 26, 2012 | 1.200 | 1.204 | 1.204 | 1.204 | 700 | -0.04(-3.51%) |
| Oct 22, 2012 | 1.160 | 1.248 | 1.248 | 1.248 | 2,200 | +0.10(+9.18%) |
| Oct 10, 2012 | 1.143 | 1.143 | 1.143 | 1.143 | 0 | -0.02(-1.58%) |
| Oct 09, 2012 | 1.180 | 1.180 | 1.162 | 1.162 | 300 | -0.07(-5.57%) |
| Oct 08, 2012 | 1.221 | 1.238 | 1.221 | 1.230 | 600 | +0.00(+0.01%) |
| Oct 04, 2012 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | -0.02(-1.60%) |
| Oct 03, 2012 | 1.190 | 1.250 | 1.120 | 1.250 | 11,800 | +0.09(+7.76%) |
| Oct 02, 2012 | 1.080 | 1.252 | 1.070 | 1.160 | 127,854 | +0.10(+9.43%) |
| Sep 28, 2012 | 1.060 | 1.060 | 1.060 | 1.060 | 0 | +0.02(+1.91%) |
| Sep 26, 2012 | 1.020 | 1.040 | 1.040 | 1.040 | 12,400 | +0.03(+2.98%) |
| Sep 25, 2012 | 1.050 | 1.050 | 1.010 | 1.010 | 2,327 | -0.09(-8.18%) |
| Sep 21, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 500 | +0.03(+2.45%) |
| Sep 20, 2012 | 1.074 | 1.074 | 1.074 | 1.074 | 900 | +0.03(+3.04%) |
| Sep 19, 2012 | 1.060 | 1.060 | 1.042 | 1.042 | 400 | +0.01(+1.17%) |
| Sep 18, 2012 | 1.030 | 1.030 | 1.030 | 1.030 | 900 | +0.02(+1.98%) |
| Sep 17, 2012 | 1.020 | 1.020 | 1.000 | 1.010 | 7,400 | +0.00(+0.00%) |
| Sep 14, 2012 | 0.9900 | 1.040 | 0.9801 | 1.010 | 40,306 | -0.09(-8.18%) |
| Sep 13, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 200 | +0.00(+0.00%) |
| Sep 12, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 1,200 | +0.00(+0.00%) |
| Sep 11, 2012 | 1.060 | 1.100 | 1.060 | 1.100 | 2,100 | +0.01(+0.93%) |
| Sep 10, 2012 | 1.090 | 1.090 | 1.060 | 1.090 | 1,272 | +0.01(+0.92%) |
| Sep 07, 2012 | 1.050 | 1.080 | 1.050 | 1.080 | 480 | +0.03(+2.86%) |
| Sep 06, 2012 | 1.010 | 1.050 | 1.010 | 1.050 | 900 | +0.05(+5.00%) |
| Sep 05, 2012 | 1.050 | 1.100 | 1.000 | 1.000 | 15,200 | +0.00(+0.01%) |
| Aug 24, 2012 | 1.000 | 0.9999 | 0.9999 | 0.9999 | 19,900 | +0.02(+2.01%) |
| Aug 21, 2012 | 1.000 | 0.9802 | 0.9802 | 0.9802 | 5,300 | -0.02(-1.98%) |
| Aug 20, 2012 | 0.9978 | 1.000 | 0.9978 | 1.000 | 1,500 | -0.01(-0.99%) |
| Aug 17, 2012 | 1.020 | 1.020 | 1.010 | 1.010 | 400 | -0.02(-1.94%) |
| Aug 16, 2012 | 0.9900 | 1.030 | 0.9600 | 1.030 | 7,299 | +0.03(+3.00%) |
| Aug 15, 2012 | 1.010 | 1.020 | 1.000 | 1.000 | 4,900 | +0.02(+2.04%) |
| Aug 14, 2012 | 0.9900 | 1.008 | 0.9420 | 0.9800 | 10,989 | -0.02(-2.11%) |
| Aug 13, 2012 | 1.020 | 1.020 | 1.000 | 1.001 | 1,708 | -0.02(-1.85%) |
| Aug 10, 2012 | 1.030 | 1.030 | 0.9999 | 1.020 | 567 | -0.02(-1.92%) |
| Aug 09, 2012 | 1.040 | 1.040 | 0.9900 | 1.040 | 3,400 | -0.02(-1.89%) |
| Aug 08, 2012 | 1.060 | 1.080 | 1.060 | 1.060 | 1,898 | +0.04(+3.92%) |
| Aug 07, 2012 | 1.030 | 1.070 | 0.9906 | 1.020 | 4,501 | +0.01(+0.99%) |
| Aug 06, 2012 | 0.9500 | 1.010 | 0.8600 | 1.010 | 3,200 | +0.01(+1.00%) |
| Aug 03, 2012 | 1.010 | 1.010 | 1.000 | 1.000 | 700 | -0.05(-4.76%) |
| Aug 02, 2012 | 1.110 | 1.120 | 1.000 | 1.050 | 25,668 | -0.05(-4.55%) |
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.
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.
