$2.51 +0.07 (%) Blonder Tongue Laboratories Inc - AMEX

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDR historical data

Date Open High Low Close Volume
12/19/20142.472.552.402.51100,495
12/18/20142.252.632.202.44590,107
12/17/20142.442.442.202.26254,754
12/16/20142.482.492.362.36123,491
12/15/20142.272.582.162.34647,454
12/12/20142.362.362.222.28158,823
12/11/20142.292.382.202.30130,009
12/10/20142.392.442.132.30115,413
12/9/20142.352.512.272.44171,559
12/8/20142.302.602.242.39334,434
12/5/20142.292.362.222.33153,061
12/4/20142.172.452.152.25364,742
12/3/20142.342.342.052.19159,311
12/2/20142.162.312.092.29298,577
12/1/20142.662.751.952.191,045,589
11/28/20142.682.802.572.66360,159
11/26/20142.502.882.502.62954,623
11/25/20142.272.752.182.502,077,612
11/24/20142.142.272.092.22403,743
11/21/20142.082.241.962.08323,693
11/20/20142.152.171.952.11316,539
11/19/20142.182.331.862.121,104,485
11/18/20141.622.431.622.204,295,218
11/17/20141.761.761.601.66294,165
11/14/20141.651.931.541.772,220,376
11/13/20141.251.311.251.3023,701
11/12/20141.321.321.201.2927,783
11/11/20141.311.341.251.3148,236
11/10/20141.301.321.251.2853,157
11/7/20141.321.321.201.3054,264
11/6/20141.041.341.001.3260,134
11/5/20141.091.501.051.29358,591
11/4/20141.071.121.011.1129,253
11/3/20141.081.131.001.1149,305
10/31/20141.101.101.011.0516,922
10/30/20141.061.101.021.0933,820
10/29/20141.081.131.061.0814,020
10/28/20141.101.131.071.1319,583
10/27/20141.141.151.141.1414,400
10/24/20141.111.151.111.131,800
10/23/20141.141.141.141.14100
10/22/20141.141.141.091.12700
10/21/20141.141.171.101.1430,600
10/20/20141.141.151.121.1322,600
10/17/20141.121.161.111.1229,015
10/16/20141.101.131.051.1021,274
10/15/20141.081.101.031.0636,953
10/14/20141.161.161.081.1018,321
10/13/20141.151.171.081.1067,475
10/10/20141.181.211.151.1654,352
10/9/20141.181.201.161.1751,036
10/8/20141.181.251.171.2122,081
10/7/20141.211.251.211.2115,827
10/6/20141.261.291.221.2266,950
10/3/20141.301.301.251.277,390
10/2/20141.271.271.241.2528,953
10/1/20141.291.311.261.2629,075
9/30/20141.281.331.261.3236,282
9/29/20141.321.321.301.3126,780
9/26/20141.331.351.321.3315,496
9/25/20141.391.391.281.3631,286
9/24/20141.401.401.351.3919,210
9/23/20141.361.391.311.398,620
9/22/20141.411.411.331.3633,288
9/19/20141.401.411.321.4122,856
9/18/20141.341.421.341.4046,498
9/17/20141.311.401.311.3556,414
9/16/20141.291.331.291.3115,747
9/15/20141.351.361.271.30241,710
9/12/20141.381.421.321.35295,924
9/11/20141.441.481.401.4859,957
9/10/20141.481.501.441.4794,247
9/9/20141.461.521.441.48101,463
9/8/20141.511.521.441.47101,246
9/5/20141.781.801.491.52121,858
9/4/20141.711.801.711.7839,348
9/3/20141.741.851.741.74151,554
9/2/20141.701.891.671.73378,107
8/29/20141.691.691.641.6755,060
8/28/20141.681.711.601.69171,624
8/27/20141.651.731.621.65133,327
8/26/20141.421.721.421.65187,107
8/25/20141.481.561.401.56225,968
8/22/20141.491.531.391.48270,389
8/21/20141.651.651.451.50166,018
8/20/20141.741.741.521.59181,947
8/19/20141.481.751.481.73536,021
8/18/20141.571.571.451.51408,366
8/15/20141.601.781.501.551,985,301
8/14/20141.081.551.051.39558,755
8/13/20140.950.950.950.95405
8/12/20140.500.500.500.500
8/11/20140.970.980.910.91802
8/8/20140.960.960.920.93300
8/7/20140.500.500.500.500
8/6/20140.500.500.500.500
8/5/20140.930.930.930.93150
8/4/20140.500.500.500.500
8/1/20140.960.970.900.903,000
7/31/20140.900.900.900.906,053
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center