Blonder Tongue Laboratories Inc $0.85

down -0.03


17/4/2014 06:40 PM  |  AMEX : BDR  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDR historical data

Date Open High Low Close Volume
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
4/8/20140.920.920.910.929,300
4/7/20140.600.600.600.600
4/4/20140.930.930.920.921,585
4/3/20140.900.900.900.9011
4/2/20140.820.820.820.820
4/1/20140.940.940.810.9011,492
3/31/20140.900.950.890.8919,503
3/28/20140.920.930.900.925,508
3/27/20140.870.870.870.870
3/26/20140.910.920.900.922,366
3/25/20140.920.940.900.9310,900
3/24/20140.990.990.900.9412,485
3/21/20140.960.990.960.992,191
3/20/20140.990.990.970.991,500
3/19/20140.970.970.970.97461
3/18/20140.900.900.900.900
3/17/20140.941.000.931.0015,364
3/14/20140.970.970.900.907,150
3/13/20140.950.950.950.9545
3/12/20140.960.970.950.954,930
3/11/20140.960.960.960.964,024
3/10/20140.960.960.960.96100
3/7/20140.960.960.960.960
3/6/20140.961.000.960.962,800
3/5/20140.961.000.940.9715,900
3/4/20140.971.000.971.001,900
3/3/20141.011.020.980.9912,452
2/28/20141.011.031.011.032,400
2/27/20140.850.850.850.85250
2/26/20141.041.051.041.05699
2/25/20141.091.090.970.972,856
2/24/20140.961.070.930.9711,621
2/21/20140.910.990.910.942,765
2/20/20140.950.950.950.9510
2/19/20140.910.950.910.95911
2/18/20141.001.030.950.961,587
2/14/20141.001.020.980.996,425
2/13/20140.941.050.920.959,750
2/12/20140.911.090.900.9243,175
2/11/20140.910.960.910.949,200
2/10/20140.940.970.920.951,700
2/7/20140.920.950.900.947,538
2/6/20140.950.960.910.9512,201
2/5/20140.950.950.950.95875
2/4/20140.910.980.910.989,015
2/3/20141.041.170.900.9995,612
1/31/20140.961.090.961.0757,110
1/30/20140.950.970.940.971,566
1/29/20140.960.960.930.949,090
1/28/20140.930.930.930.935,200
1/27/20140.980.980.930.9311,299
1/24/20140.990.990.990.990
1/23/20140.970.990.970.9920,451
1/22/20140.970.980.970.981,538
1/21/20140.960.980.960.982,025
1/17/20140.980.980.980.982,203
1/16/20140.960.980.950.983,222
1/15/20140.970.970.970.97700
1/14/20141.191.191.191.190
1/13/20140.960.970.920.972,960
1/10/20140.960.960.960.96100
1/9/20140.990.990.980.981,200
1/8/20140.980.990.950.9913,194
1/7/20140.990.990.990.9987
1/6/20140.900.900.900.900
1/3/20140.990.990.990.99486
1/2/20140.960.960.960.961,010
12/31/20130.861.000.861.0029,099
12/30/20130.890.940.890.93850
12/27/20130.900.900.900.900
12/26/20130.860.900.860.906,671
12/24/20130.900.900.880.881,100
12/23/20130.870.920.850.8824,700
12/20/20130.940.940.850.851,121
12/19/20130.900.940.900.932,121
12/18/20130.920.940.900.905,711
12/17/20130.910.950.910.951,872
12/16/20130.940.960.910.9615,215
12/13/20130.930.940.930.94250
12/12/20130.971.000.950.957,493
12/11/20130.951.010.950.982,700
12/10/20131.031.031.001.009,580
12/9/20130.901.040.901.042,646
12/6/20130.630.630.630.630
12/5/20130.950.950.950.950
12/4/20130.920.980.920.954,500
12/3/20130.910.940.910.941,735
12/2/20130.910.910.910.91100
11/29/20130.930.930.900.93450
11/27/20130.940.950.940.944,500
11/26/20130.970.970.950.952,900
11/25/20130.980.980.980.980
11/22/20130.980.980.980.98774
Trading Center