$1.13 +0.01 (%) Blonder Tongue Laboratories Inc - AMEX

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDR historical data

Date Open High Low Close Volume
10/20/20141.141.151.121.1322,600
10/17/20141.121.161.111.1229,015
10/16/20141.101.131.051.1021,274
10/15/20141.081.101.031.0636,953
10/14/20141.161.161.081.1018,321
10/13/20141.151.171.081.1067,475
10/10/20141.181.211.151.1654,352
10/9/20141.181.201.161.1751,036
10/8/20141.181.251.171.2122,081
10/7/20141.211.251.211.2115,827
10/6/20141.261.291.221.2266,950
10/3/20141.301.301.251.277,390
10/2/20141.271.271.241.2528,953
10/1/20141.291.311.261.2629,075
9/30/20141.281.331.261.3236,282
9/29/20141.321.321.301.3126,780
9/26/20141.331.351.321.3315,496
9/25/20141.391.391.281.3631,286
9/24/20141.401.401.351.3919,210
9/23/20141.361.391.311.398,620
9/22/20141.411.411.331.3633,288
9/19/20141.401.411.321.4122,856
9/18/20141.341.421.341.4046,498
9/17/20141.311.401.311.3556,414
9/16/20141.291.331.291.3115,747
9/15/20141.351.361.271.30241,710
9/12/20141.381.421.321.35295,924
9/11/20141.441.481.401.4859,957
9/10/20141.481.501.441.4794,247
9/9/20141.461.521.441.48101,463
9/8/20141.511.521.441.47101,246
9/5/20141.781.801.491.52121,858
9/4/20141.711.801.711.7839,348
9/3/20141.741.851.741.74151,554
9/2/20141.701.891.671.73378,107
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center