$0.80 -0.02 (%) Blonder Tongue Laboratories Inc - AMEX

Jul. 31, 2015 | 11:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDR historical data

Date Open High Low Close Volume
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
4/8/20150.820.830.800.8152,068
4/7/20150.860.870.800.81411,532
4/6/20150.960.960.850.86186,487
4/2/20150.970.980.930.94147,111
4/1/20150.981.030.920.93247,075
3/31/20151.711.720.880.961,477,083
3/30/20151.741.761.711.7236,085
3/27/20151.751.761.731.7323,047
3/26/20151.711.781.711.7148,796
3/25/20151.821.861.741.7461,623
3/24/20151.721.881.721.84179,268
3/23/20151.751.781.741.777,790
3/20/20151.651.811.651.71100,155
3/19/20151.601.651.601.6414,058
3/18/20151.651.651.631.6415,025
3/17/20151.671.691.671.6913,926
3/16/20151.691.691.611.6535,280
3/13/20151.681.701.611.7030,766
3/12/20151.651.711.651.6710,849
3/11/20151.651.651.621.639,568
3/10/20151.651.711.611.6375,730
  • 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!