$0.55 -0.04 (%) Blonder Tongue Laboratories Inc - NYSE Amex Equities

Sep. 29, 2016 | 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
9/29/20160.570.570.510.5511,005
9/28/20160.580.600.580.59891
9/27/20160.590.590.560.593,068
9/26/20160.630.660.570.6023,334
9/23/20160.600.620.560.6231,507
9/22/20160.560.670.560.62313,575
9/21/20160.560.600.510.56168,460
9/20/20160.570.570.550.5643,705
9/19/20160.560.580.560.5644,120
9/16/20160.530.570.520.5710,750
9/15/20160.570.590.570.5726,107
9/14/20160.580.590.560.581,764
9/13/20160.580.580.580.5810,165
9/12/20160.580.610.580.581,500
9/9/20160.620.620.580.598,904
9/8/20160.580.640.580.6233,930
9/7/20160.580.610.580.5827,110
9/6/20160.570.590.570.5812,711
9/2/20160.560.570.530.5622,061
9/1/20160.570.570.480.5523,234
8/31/20160.590.600.560.598,250
8/30/20160.590.600.550.5831,066
8/29/20160.600.640.600.628,386
8/26/20160.610.630.600.6159,501
8/25/20160.620.640.600.6018,230
8/24/20160.600.670.600.62144,129
8/23/20160.630.630.600.60102,024
8/22/20160.680.720.600.6241,223
8/19/20160.650.850.610.631,013,841
8/18/20160.650.650.630.6529,951
8/17/20160.620.640.600.649,448
8/16/20160.620.630.600.619,815
8/15/20160.600.620.600.6134,454
8/12/20160.600.640.600.6077,299
8/11/20160.630.670.600.6332,104
8/10/20160.600.650.600.637,482
8/9/20160.600.610.600.6074,758
8/8/20160.650.650.600.60164,983
8/5/20160.640.800.620.65687,598
8/4/20160.570.670.540.6551,879
8/3/20160.550.590.550.5731,383
8/2/20160.630.650.510.53210,264
8/1/20160.580.680.510.6262,644
7/29/20160.640.780.600.62268,496
7/28/20160.600.700.510.63329,850
7/27/20160.590.620.560.5835,307
7/26/20160.540.610.530.6118,718
7/25/20160.610.740.510.54223,563
7/22/20160.600.620.520.59145,429
7/21/20160.520.750.510.62539,121
7/20/20160.470.560.470.5160,890
7/19/20160.460.480.440.4652,773
7/18/20160.560.610.500.51754,700
7/15/20160.450.550.450.51396,607
7/14/20160.460.460.440.458,714
7/13/20160.480.510.420.4827,191
7/12/20160.510.540.460.4936,829
7/11/20160.470.550.460.5181,292
7/8/20160.521.100.510.571,243,574
7/7/20160.520.520.480.488,261
7/6/20160.500.500.500.501,013
7/5/20160.520.530.520.531,113
7/1/20160.500.520.490.517,991
6/30/20160.450.500.450.4814,083
6/29/20160.480.480.460.461,136
6/28/20160.440.450.440.451,608
6/27/20160.420.460.420.443,676
6/24/20160.450.450.420.446,829
6/23/20160.440.460.440.466,817
6/22/20160.420.450.420.4414,521
6/21/20160.400.400.400.4020
6/20/20160.400.400.400.40815
6/17/20160.410.410.390.391,109
6/16/20160.380.430.370.431,778
6/15/20160.390.400.360.403,764
6/14/20160.410.430.390.3941,908
6/13/20160.400.420.380.4017,363
6/10/20160.440.440.440.44353
6/9/20160.420.420.380.421,432
6/8/20160.360.500.360.40246,568
6/7/20160.370.370.340.362,187
6/6/20160.370.370.370.372,526
6/3/20160.360.360.360.360
6/2/20160.340.370.340.365,993
6/1/20160.370.370.370.370
5/31/20160.370.370.370.371,605
5/27/20160.370.370.350.35880
5/26/20160.350.350.350.3531
5/25/20160.350.350.350.351
5/24/20160.350.360.330.359,561
5/23/20160.370.370.370.370
5/20/20160.380.380.370.37866
5/19/20160.360.380.320.3838,838
5/18/20160.360.360.350.356,867
5/17/20160.410.430.280.3583,403
5/16/20160.440.440.410.416,658
5/13/20160.430.470.420.436,200
5/12/20160.410.410.380.4113,248
5/11/20160.450.470.410.413,765
5/10/20160.420.420.420.4260
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center