$0.60 -0.01 (%) Blonder Tongue Laboratories Inc - AMEX

Aug. 31, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDR historical data

Date Open High Low Close Volume
8/28/20150.620.620.570.612,002
8/27/20150.600.620.600.6078,000
8/26/20150.520.570.520.572,009
8/25/20150.550.550.510.5444,467
8/24/20150.520.520.460.4665,943
8/21/20150.570.570.530.5426,866
8/20/20150.590.620.590.5951,152
8/19/20150.590.600.590.5916,605
8/18/20150.580.600.570.5811,921
8/17/20150.580.580.550.5825,463
8/14/20150.650.700.500.58391,081
8/13/20150.820.840.820.843,905
8/12/20150.840.840.810.843,208
8/11/20150.800.830.800.831,350
8/10/20150.800.830.800.817,190
8/7/20150.790.790.790.790
8/6/20150.810.810.810.810
8/5/20150.800.830.790.8117,753
8/4/20150.830.830.820.839,000
8/3/20150.830.840.820.8219,356
7/31/20150.800.830.800.8311,000
7/30/20150.790.830.790.8312,968
7/29/20150.820.820.790.8015,787
7/28/20150.820.850.800.8322,151
7/27/20150.800.800.790.795,271
7/24/20150.800.830.790.829,059
7/23/20150.830.860.820.826,306
7/22/20150.890.890.800.8038,194
7/21/20150.870.900.820.8511,533
7/20/20150.900.930.880.922,155
7/17/20150.870.930.840.9237,971
7/16/20150.880.890.830.8938,286
7/15/20150.810.950.810.91221,118
7/14/20150.800.800.790.809,213
7/13/20150.780.810.780.7911,810
7/10/20150.800.810.770.7827,058
7/9/20150.750.760.750.76323
7/8/20150.730.760.730.763,701
7/7/20150.750.770.740.7513,927
7/6/20150.740.780.740.771,823
7/2/20150.740.740.740.74100
7/1/20150.760.770.760.775,000
6/30/20150.770.780.770.771,800
6/29/20150.780.780.750.778,403
6/26/20150.780.810.750.8042,724
6/25/20150.820.840.780.8313,051
6/24/20150.780.800.750.8042,973
6/23/20150.840.840.760.7713,472
6/22/20150.800.840.800.817,101
6/19/20150.810.820.800.8011,821
6/18/20150.800.860.800.8122,732
6/17/20150.800.850.800.8018,893
6/16/20150.820.820.790.8011,069
6/15/20150.860.860.800.801,330
6/12/20150.900.900.860.8617,575
6/11/20150.770.890.750.8552,042
6/10/20150.790.790.770.7923,053
6/9/20150.770.830.760.838,387
6/8/20150.790.800.770.7729,467
6/5/20150.850.850.760.81115,837
6/4/20150.920.920.850.8645,373
6/3/20150.780.950.780.94473,644
6/2/20150.760.820.740.81202,716
6/1/20150.760.770.700.7451,868
5/29/20150.740.810.740.77263,465
5/28/20150.660.720.660.7269,222
5/27/20150.690.700.650.7030,511
5/26/20150.670.700.650.6862,447
5/22/20150.680.700.670.6754,904
5/21/20150.700.700.680.6926,716
5/20/20150.680.710.680.7019,775
5/19/20150.700.710.680.7066,172
5/18/20150.710.710.690.7039,050
5/15/20150.720.720.700.7139,300
5/14/20150.710.730.640.72188,373
5/13/20150.740.760.740.768,538
5/12/20150.750.750.740.7437,470
5/11/20150.750.750.750.755,150
5/8/20150.770.770.710.7734,461
5/7/20150.760.780.750.7627,134
5/6/20150.780.780.750.7615,394
5/5/20150.760.780.760.7818,443
5/4/20150.760.790.760.7935,384
5/1/20150.780.780.760.7673,373
4/30/20150.790.790.760.78109,622
4/29/20150.840.840.770.8056,886
4/28/20150.760.830.740.83121,354
4/27/20150.760.780.750.7523,375
4/24/20150.770.770.760.7736,585
4/23/20150.840.840.770.7775,551
4/22/20150.750.810.730.80174,345
4/21/20150.800.810.750.75123,660
4/20/20150.800.840.790.80119,126
4/17/20150.810.810.790.8167,472
4/16/20150.820.870.800.8194,262
4/15/20150.850.890.820.82139,927
4/14/20150.960.980.860.87311,835
4/13/20150.780.930.770.90506,008
4/10/20150.810.820.780.7989,140
4/9/20150.830.830.800.8130,390
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!