$0.44 +0.04 (%) Blonder Tongue Laboratories Inc - AMEX

Feb. 12, 2016 | 03:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDR historical data

Date Open High Low Close Volume
2/12/20160.380.440.380.448,800
2/11/20160.400.400.400.404,600
2/10/20160.420.420.420.420
2/9/20160.420.420.420.423,608
2/8/20160.400.400.400.404,912
2/5/20160.420.440.420.4217,208
2/4/20160.380.410.380.415,892
2/3/20160.340.360.340.363,885
2/2/20160.320.340.320.34276
2/1/20160.340.340.340.341
1/29/20160.350.350.340.34564
1/28/20160.330.330.330.330
1/27/20160.330.330.330.330
1/26/20160.330.330.330.33417
1/25/20160.330.340.330.332,423
1/22/20160.330.350.330.351,200
1/21/20160.300.340.300.3423,390
1/20/20160.360.360.360.360
1/19/20160.360.360.360.362,564
1/15/20160.390.410.390.41935
1/14/20160.380.380.360.381,367
1/13/20160.400.400.380.382,700
1/12/20160.380.380.380.380
1/11/20160.390.390.380.38520
1/8/20160.410.410.410.41101
1/7/20160.430.450.430.451,206
1/6/20160.370.450.370.4515,788
1/5/20160.380.390.370.373,929
1/4/20160.420.420.380.404,472
12/31/20150.480.480.390.4015,202
12/30/20150.420.480.420.424,995
12/29/20150.370.410.360.4029,836
12/28/20150.370.370.370.371,107
12/24/20150.370.390.330.3928,221
12/23/20150.360.400.340.3715,612
12/22/20150.370.390.370.3720,325
12/21/20150.330.380.330.3712,379
12/18/20150.430.430.350.3526,857
12/17/20150.390.430.390.4321,549
12/16/20150.380.390.320.3828,729
12/15/20150.370.380.370.381,356
12/14/20150.370.390.370.375,193
12/11/20150.370.380.370.3811,502
12/10/20150.390.400.390.401,482
12/9/20150.410.410.410.4185
12/8/20150.390.440.380.4112,036
12/7/20150.390.390.390.391,645
12/4/20150.390.390.370.384,250
12/3/20150.380.390.360.373,903
12/2/20150.380.390.360.396,848
12/1/20150.380.390.380.399,632
11/30/20150.390.400.370.395,681
11/27/20150.360.400.360.407,150
11/25/20150.370.390.360.3822,008
11/24/20150.390.390.370.381,926
11/23/20150.390.390.330.385,482
11/20/20150.430.430.400.4112,962
11/19/20150.410.410.390.412,940
11/18/20150.400.430.400.4212,677
11/17/20150.400.410.400.401,130
11/16/20150.390.440.300.39139,651
11/13/20150.480.480.480.480
11/12/20150.480.480.480.4816,520
11/11/20150.470.480.470.4811,450
11/10/20150.480.480.480.483
11/9/20150.510.510.480.482,706
11/6/20150.510.510.510.516,340
11/5/20150.480.500.480.507,593
11/4/20150.500.500.500.5080
11/3/20150.500.500.500.504,195
11/2/20150.500.510.500.515,732
10/30/20150.480.480.480.48975
10/29/20150.470.480.380.4638,854
10/28/20150.460.530.460.4944,069
10/27/20150.550.550.420.4442,459
10/26/20150.550.550.450.4523,707
10/23/20150.500.500.470.4715,125
10/22/20150.520.530.490.5315,496
10/21/20150.490.520.470.50108,053
10/20/20150.700.750.660.66129,221
10/19/20150.700.700.690.70450
10/16/20150.650.670.650.67760
10/15/20150.720.720.690.69572
10/14/20150.720.720.690.692,149
10/13/20150.700.730.680.7267,837
10/12/20150.670.700.640.7044,200
10/9/20150.670.670.650.656,996
10/8/20150.670.680.660.6712,730
10/7/20150.650.650.640.644,058
10/6/20150.610.650.610.6311,711
10/5/20150.650.680.620.645,123
10/2/20150.680.700.650.652,500
10/1/20150.640.650.640.65600
9/30/20150.640.650.620.6514,275
9/29/20150.640.640.600.6429,525
9/28/20150.660.690.640.6817,549
9/25/20150.660.690.660.682,640
9/24/20150.800.800.640.6956,152
9/23/20150.570.850.550.83171,294
9/22/20150.570.570.570.575,533
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center