Blonder Tongue Laboratories Inc $1.67

down -0.02


29/8/2014 03:55 PM  |  AMEX : BDR  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDR historical data

Date Open High Low Close Volume
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
7/30/20140.900.920.750.921,801
7/29/20140.910.950.910.951,300
7/28/20140.980.980.920.922,635
7/25/20140.950.950.950.95400
7/24/20140.640.640.640.640
7/23/20140.980.990.950.964,300
7/22/20140.960.970.940.951,700
7/21/20140.920.970.910.9632,674
7/18/20140.940.940.940.94400
7/17/20140.980.980.930.946,640
7/16/20140.980.980.980.98900
7/15/20140.930.950.930.93700
7/14/20140.961.110.940.96115,784
7/11/20140.830.830.830.830
7/10/20140.830.830.830.830
7/9/20140.930.930.930.931
7/8/20140.960.960.930.933,920
7/7/20140.930.930.930.93984
7/3/20140.930.930.930.93400
7/2/20140.920.920.920.9211
7/1/20140.920.920.920.9226
6/30/20140.920.920.920.92151
6/27/20140.770.770.770.770
6/26/20140.770.770.770.770
6/25/20140.970.970.910.911,221
6/24/20140.500.500.500.500
6/23/20140.630.630.630.630
6/20/20140.950.980.950.98489
6/19/20140.980.980.980.98933
6/18/20140.990.990.990.991,000
6/17/20140.950.950.950.953,175
6/16/20140.930.930.930.930
6/13/20140.930.930.930.930
6/12/20140.950.980.930.932,230
6/11/20140.950.970.950.973,300
6/10/20140.950.950.950.951,000
6/9/20140.990.990.990.9920
6/6/20140.950.990.950.996,699
6/5/20140.950.950.920.922,101
6/4/20140.920.950.920.954,100
6/3/20140.950.950.930.937,200
6/2/20140.900.900.900.900
5/30/20140.930.930.930.93300
5/29/20140.920.930.900.905,890
5/28/20140.500.500.500.500
5/27/20140.890.890.890.89592
5/23/20140.940.940.940.941,000
5/22/20140.900.950.900.955,000
5/21/20140.500.500.500.500
5/20/20140.900.940.900.942,900
5/19/20140.880.880.820.843,000
5/16/20140.890.910.890.911,800
5/15/20140.840.900.820.9017,133
5/14/20140.910.910.910.915,100
5/13/20140.920.920.900.911,600
5/12/20140.870.890.840.8814,355
5/9/20140.920.920.920.92400
5/8/20140.600.600.600.600
5/7/20140.970.970.970.974,400
5/6/20140.980.980.980.98200
5/5/20140.940.980.900.9823,058
5/2/20140.940.940.890.901,800
5/1/20140.930.930.900.90284
4/30/20140.910.910.900.90207
4/29/20140.600.600.600.600
4/28/20140.600.600.600.600
4/25/20140.600.600.600.600
4/24/20140.870.900.870.902,300
4/23/20140.880.880.860.86200
4/22/20140.850.850.850.85200
4/21/20140.600.600.600.600
4/17/20140.950.950.850.858,363
4/16/20140.860.900.860.881,000
4/15/20140.900.900.900.9011,100
4/14/20140.900.910.860.911,100
4/11/20140.850.950.850.955,024
4/10/20140.890.900.860.90445
4/9/20140.920.920.850.9013,141
Trading Center