$0.45 +0.01 (%) Blonder Tongue Laboratories Inc - NYSE Amex Equities

Jun. 28, 2016 | 02:22 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
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
5/9/20160.450.450.420.429,741
5/6/20160.430.440.410.4112,860
5/5/20160.410.410.410.410
5/4/20160.410.410.410.411,207
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center