$0.43 0.00 (%) Blonder Tongue Laboratories Inc - NYSE Amex Equities

May. 3, 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
5/3/20160.430.430.430.43223
5/2/20160.440.440.430.43438
4/29/20160.430.430.430.431,020
4/28/20160.440.440.420.427,461
4/27/20160.430.430.430.431,213
4/26/20160.400.410.400.41990
4/25/20160.420.420.420.420
4/22/20160.410.420.410.42744
4/21/20160.420.420.420.42324
4/20/20160.440.440.410.412,206
4/19/20160.420.470.420.4220,350
4/18/20160.410.410.330.408,317
4/15/20160.420.450.410.4115,723
4/14/20160.420.420.420.4245
4/13/20160.410.450.410.426,225
4/12/20160.410.410.400.404,877
4/11/20160.390.420.390.4113,004
4/8/20160.380.380.360.381,004
4/7/20160.390.390.390.392,081
4/6/20160.420.420.390.39654
4/5/20160.410.410.410.414,329
4/4/20160.400.420.400.425,938
4/1/20160.400.400.380.381,324
3/31/20160.390.450.370.3842,595
3/30/20160.390.390.280.35107,049
3/29/20160.360.440.360.4212,774
3/28/20160.360.360.360.36162
3/24/20160.390.390.350.381,853
3/23/20160.410.410.410.4110
3/22/20160.410.410.410.410
3/21/20160.400.410.370.4112,668
3/18/20160.400.400.400.400
3/17/20160.400.400.360.408,905
3/16/20160.420.420.400.401,402
3/15/20160.440.440.440.44131
3/14/20160.440.450.440.451,747
3/11/20160.430.430.430.43100
3/10/20160.450.450.450.45104
3/9/20160.450.450.450.450
3/8/20160.450.450.450.4576
3/7/20160.450.450.450.4555
3/4/20160.430.510.430.4510,081
3/3/20160.460.460.430.431,767
3/2/20160.450.450.430.4310,860
3/1/20160.470.470.450.45323
2/29/20160.480.480.450.452,103
2/26/20160.480.480.460.471,619
2/25/20160.450.460.450.451,500
2/24/20160.450.450.450.451,000
2/23/20160.450.450.450.453,400
2/22/20160.450.450.450.450
2/19/20160.450.450.450.45105
2/18/20160.420.450.420.443,414
2/17/20160.440.440.440.4455
2/16/20160.460.460.440.441,225
2/12/20160.380.440.380.448,800
2/11/20160.400.400.400.404,600
2/10/20160.420.420.420.420
2/9/20160.420.420.420.423,608
2/8/20160.400.400.400.404,912
2/5/20160.420.440.420.4217,208
2/4/20160.380.410.380.415,892
2/3/20160.340.360.340.363,885
2/2/20160.320.340.320.34276
2/1/20160.340.340.340.341
1/29/20160.350.350.340.34564
1/28/20160.330.330.330.330
1/27/20160.330.330.330.330
1/26/20160.330.330.330.33417
1/25/20160.330.340.330.332,423
1/22/20160.330.350.330.351,200
1/21/20160.300.340.300.3423,390
1/20/20160.360.360.360.360
1/19/20160.360.360.360.362,564
1/15/20160.390.410.390.41935
1/14/20160.380.380.360.381,367
1/13/20160.400.400.380.382,700
1/12/20160.380.380.380.380
1/11/20160.390.390.380.38520
1/8/20160.410.410.410.41101
1/7/20160.430.450.430.451,206
1/6/20160.370.450.370.4515,788
1/5/20160.380.390.370.373,929
1/4/20160.420.420.380.404,472
12/31/20150.480.480.390.4015,202
12/30/20150.420.480.420.424,995
12/29/20150.370.410.360.4029,836
12/28/20150.370.370.370.371,107
12/24/20150.370.390.330.3928,221
12/23/20150.360.400.340.3715,612
12/22/20150.370.390.370.3720,325
12/21/20150.330.380.330.3712,379
12/18/20150.430.430.350.3526,857
12/17/20150.390.430.390.4321,549
12/16/20150.380.390.320.3828,729
12/15/20150.370.380.370.381,356
12/14/20150.370.390.370.375,193
12/11/20150.370.380.370.3811,502
12/10/20150.390.400.390.401,482
12/9/20150.410.410.410.4185
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center