Blonder Tongue Laborator... Historical Data - BDR

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Blonder Tongue Laboratories Inc BDR AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.675 0.00 0.00 0.00 0.675 19:00:00
more quote information »

BDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.670.700.62010.64691516,3770.0050.75%
1 Month0.7350.82980.620.74080798,867-0.06-8.16%
3 Months0.66520.82980.600.69620128,7610.00981.47%
6 Months0.911.240.600.851389713,436-0.235-25.82%
1 Year1.091.510.601.0217,949-0.415-38.07%
3 Years0.552.200.38120.8752241106,0000.12522.73%
5 Years2.1162.880.281.0393,234-1.44-68.1%

BDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 0.675 0.035 5.47% 0.64 0.675 0.64 5,286
Nov 19 2019 0.64 0.0175 2.81% 0.64 0.65 0.64 5,060
Nov 18 2019 0.6225 -0.0308 -4.71% 0.65 0.65 0.6225 11,297
Nov 15 2019 0.6533 -0.0467 -6.67% 0.64 0.681721 0.6201 8,167
Nov 14 2019 0.70 -0.02 -2.78% 0.67 0.70 0.67 2,076
Nov 13 2019 0.72 0.0625 9.51% 0.6903 0.72 0.67 3,367
Nov 12 2019 0.6575 0.0262 4.15% 0.62 0.6575 0.62 1,255
Nov 11 2019 0.6313 -0.0187 -2.88% 0.6411 0.65 0.6311 2,065
Nov 08 2019 0.65 -0.01731 -2.59% 0.67 0.67 0.6361 13,336
Nov 07 2019 0.667312 0.01721 2.65% 0.6826 0.6826 0.6312 1,172
Nov 06 2019 0.6501 -0.0599 -8.44% 0.69 0.69 0.64 4,788
Nov 05 2019 0.71 -0.0301 -4.07% 0.74 0.7592 0.70 10,910
Nov 04 2019 0.7401 -0.0001 -0.01% 0.68 0.7402 0.68 7,300
Nov 01 2019 0.7402 -0.0099 -1.32% 0.7344 0.7501 0.7344 10,127
Oct 31 2019 0.7501 -0.0448 -5.64% 0.76 0.76 0.74 10,182
Oct 30 2019 0.7949 0.0099 1.26% 0.78 0.7949 0.7441 6,438
Oct 29 2019 0.785 -0.0448 -5.4% 0.824 0.824 0.7415 23,032
Oct 28 2019 0.8298 0.1097 15.23% 0.74 0.8298 0.74 45,248
Oct 25 2019 0.7201 -0.0298 -3.97% 0.6802 0.74 0.6802 2,368
Oct 24 2019 0.7499 0.0499 7.13% 0.735 0.75 0.7167 3,865
Oct 23 2019 0.70 -0.0038 -0.54% 0.73 0.767933 0.70 13,024
Oct 22 2019 0.7038 0.0073 1.05% 0.70 0.75 0.70 9,159
Oct 21 2019 0.6965 -0.02 -2.79% 0.71 0.71 0.68 5,502
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191121 08:24:48