$1.73 +0.02 (%) Blonder Tongue Laboratories Inc - AMEX

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDR historical data

Date Open High Low Close Volume
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
3/9/20151.741.791.661.6764,849
3/6/20151.761.771.721.7310,225
3/5/20151.831.831.701.7763,597
3/4/20151.731.811.731.8012,439
3/3/20151.741.801.721.7327,708
3/2/20151.741.821.721.7858,899
2/27/20151.761.781.741.7539,571
2/26/20151.741.791.731.7734,395
2/25/20151.751.761.711.7339,709
2/24/20151.711.761.691.7138,204
2/23/20151.751.751.701.7232,395
2/20/20151.791.811.751.7634,315
2/19/20151.861.861.791.8026,299
2/18/20151.841.881.801.8364,293
2/17/20151.711.871.691.84113,786
2/13/20151.721.751.701.7162,654
2/12/20151.831.851.651.73176,180
2/11/20151.801.861.751.82117,204
2/10/20151.921.921.751.7893,532
2/9/20151.861.911.811.88103,643
2/6/20151.731.871.731.8479,244
2/5/20151.721.841.721.7968,072
2/4/20151.801.851.701.7670,218
2/3/20151.821.871.731.7785,233
2/2/20151.761.901.691.85252,143
1/30/20151.711.751.671.6747,397
1/29/20151.751.841.671.74128,280
1/28/20151.931.951.701.75238,784
1/27/20151.961.961.851.9671,718
1/26/20152.272.281.851.98646,011
1/23/20152.062.101.952.01172,042
1/22/20151.872.051.802.02282,657
1/21/20151.901.961.821.8770,456
1/20/20152.002.011.841.9265,379
1/16/20151.892.041.802.04223,567
1/15/20152.252.251.851.92195,416
1/14/20152.212.262.102.15136,527
1/13/20152.382.382.252.2858,653
1/12/20152.182.352.142.3196,103
1/9/20152.292.302.202.2799,413
1/8/20152.302.372.212.22105,470
1/7/20152.362.422.212.3544,992
1/6/20152.482.482.252.3591,504
1/5/20152.252.482.202.47169,544
1/2/20152.712.812.152.35531,952
12/31/20142.732.852.602.69260,899
12/30/20142.612.782.612.69286,852
12/29/20142.402.732.402.55328,346
12/26/20142.372.452.342.41140,078
12/24/20142.302.452.252.36100,452
12/23/20142.302.352.232.3084,759
12/22/20142.532.532.262.30214,459
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center