BDR

Blonder Tongue Laborator... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Blonder Tongue Laboratories Inc BDR AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0346 -4.3% 0.77 19:48:21
Close Price Low Price High Price Open Price Previous Close
0.77 0.78 0.83 0.7976 0.804599
more quote information »

BDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.81410.84230.73170.802726684,432-0.0441-5.42%
1 Month1.051.220.73170.9288624222,048-0.28-26.67%
3 Months0.72573.800.61431.271,743,6080.04436.1%
6 Months0.683.800.381.25824,9950.0913.24%
1 Year0.7433.800.381.25426,1970.0273.63%
3 Years0.44993.800.381.11240,0870.320171.15%
5 Years0.5563.800.281.06161,0820.21438.49%

BDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.77 -0.0346 -4.3% 0.7976 0.83 0.78 69,962
Sep 17 2020 0.804599 0.0156 1.98% 0.76 0.8196 0.76 74,529
Sep 16 2020 0.789 -0.001 -0.13% 0.7317 0.83 0.7317 62,774
Sep 15 2020 0.79 -0.0231 -2.84% 0.80 0.8299 0.7807 88,452
Sep 14 2020 0.8131 -0.0292 -3.47% 0.84 0.84 0.7725 114,898
Sep 11 2020 0.8423 0.0223 2.72% 0.8141 0.8423 0.8005 73,466
Sep 10 2020 0.82 -0.0178 -2.12% 0.8191 0.864 0.8001 174,983
Sep 09 2020 0.8378 -0.0014 -0.17% 0.84 0.8798 0.80 41,430
Sep 08 2020 0.8392 -0.0308 -3.54% 0.8621 0.8699 0.81 61,547
Sep 04 2020 0.87 0.001 0.12% 0.83 0.92 0.8011 203,722
Sep 03 2020 0.869 -0.061 -6.56% 0.8623 0.8899 0.8201 189,718
Sep 02 2020 0.93 0.0632 7.29% 0.88 1.20 0.84 466,910
Sep 01 2020 0.8668 -0.0295 -3.29% 0.90 0.9434 0.8668 124,660
Aug 31 2020 0.8963 -0.1337 -12.98% 1.06 1.08 0.8963 380,783
Aug 28 2020 1.03 0.17 20.21% 0.8999 1.22 0.87 598,456
Aug 27 2020 0.8568 -0.0633 -6.88% 0.93 0.97 0.8568 125,655
Aug 26 2020 0.9201 -0.0599 -6.11% 0.9505 0.9799 0.9194 146,639
Aug 25 2020 0.98 -0.02 -2.0% 0.9251 0.98 0.90 287,025
Aug 24 2020 1.00 0.014 1.42% 0.97 1.10 0.9211 599,085
Aug 21 2020 0.986 -0.094 -8.7% 1.05 1.10 0.97 671,376
See More Historical Prices »


Your Recent History
AMEX
BDR
Blonder To..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.