$0.48 0.00 (%) Blonder Tongue Laboratories Inc - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDR historical data

Date Open High Low Close Volume
12/2/20160.480.530.480.4811,879
12/1/20160.480.530.480.4815,066
11/30/20160.500.520.480.5113,322
11/29/20160.500.510.490.511,136
11/28/20160.500.530.490.523,559
11/25/20160.530.530.530.53454
11/23/20160.530.540.500.5328,127
11/22/20160.520.550.480.5217,789
11/21/20160.550.550.500.5244,701
11/18/20160.580.600.520.54237,039
11/17/20160.500.540.500.5211,170
11/16/20160.510.540.500.5211,343
11/15/20160.520.530.490.5328,319
11/14/20160.520.520.410.5072,227
11/11/20160.590.590.520.561,185
11/10/20160.550.570.530.554,724
11/9/20160.520.550.520.553,467
11/8/20160.570.570.510.574,335
11/7/20160.640.640.550.582,778
11/4/20160.540.550.510.556,530
11/3/20160.520.550.500.556,603
11/2/20160.540.560.490.5563,680
11/1/20160.540.570.540.5711,468
10/31/20160.580.580.510.5413,512
10/28/20160.550.570.510.578,766
10/27/20160.530.580.500.5522,844
10/26/20160.550.560.520.5610,796
10/25/20160.560.580.510.5813,314
10/24/20160.570.580.530.589,586
10/21/20160.560.570.550.5611,884
10/20/20160.570.580.560.572,303
10/19/20160.540.650.540.58198,381
10/18/20160.590.590.540.548,463
10/17/20160.560.560.540.558,769
10/14/20160.590.590.570.593,332
10/13/20160.590.590.570.572,664
10/12/20160.570.620.570.595,510
10/11/20160.580.600.560.568,192
10/10/20160.600.600.600.60315
10/7/20160.580.620.580.626,357
10/6/20160.600.650.560.6023,349
10/5/20160.560.670.560.6255,128
10/4/20160.580.580.560.562,517
10/3/20160.600.610.570.5819,299
9/30/20160.550.660.550.61154,218
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center