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 Low Price High Price Open Price Close Price Last Traded
-0.0075 -1.08% 0.69 0.63 0.7066 0.6661 0.6975 20:00:00
more quote information »

BDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.76510.7940.630.690101515,169-0.0751-9.82%
1 Month0.55861.100.550.8047445163,5270.131423.52%
3 Months0.531.100.380.749980673,1250.1630.19%
6 Months0.691.100.380.758834441,1490.000.0%
1 Year0.9251.240.380.765043326,342-0.235-25.41%
3 Years0.582.200.380.875904109,3940.1118.97%
5 Years0.742.200.280.828761278,870-0.05-6.76%

BDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.69 0.0273 4.12% 0.6661 0.7066 0.6143 14,714
Jul 01 2020 0.6627 -0.0373 -5.33% 0.7216 0.728 0.66 12,701
Jun 30 2020 0.70 0.0114 1.66% 0.6938 0.7379 0.67 10,688
Jun 29 2020 0.6886 -0.0016 -0.23% 0.69 0.738 0.6602 21,598
Jun 26 2020 0.6902 -0.0258 -3.6% 0.7257 0.75 0.69 20,331
Jun 25 2020 0.716 0.0061 0.86% 0.7651 0.794 0.7155 10,528
Jun 24 2020 0.7099 -0.0115 -1.59% 0.70 0.8097 0.69 105,592
Jun 23 2020 0.7214 -0.0671 -8.51% 0.7573 0.798 0.70 67,967
Jun 22 2020 0.7885 -0.0315 -3.84% 0.8167 0.85 0.70 29,357
Jun 19 2020 0.82 0.0647 8.57% 0.73 0.84 0.70 115,447
Jun 18 2020 0.7553 -0.3147 -29.41% 0.98 1.08 0.73 253,235
Jun 17 2020 1.07 0.41 62.12% 0.66 1.10 0.65 1,121,690
Jun 16 2020 0.66 0.03 4.76% 0.5836 0.77 0.5836 195,520
Jun 15 2020 0.63 0.005 0.8% 0.6237 0.63 0.5502 17,492
Jun 12 2020 0.625 0.05115 8.91% 0.56 0.645 0.56 116,761
Jun 11 2020 0.57385 -0.03815 -6.23% 0.61 0.668 0.55 57,342
Jun 10 2020 0.612 -0.09 -12.82% 0.84 1.00 0.60 113,523
Jun 09 2020 0.702 0.084 13.59% 0.6332 0.7799 0.61 279,717
Jun 08 2020 0.618 0.0259 4.37% 0.618 0.68 0.57 142,720
Jun 05 2020 0.5921 -0.0079 -1.32% 0.689 0.70 0.552 83,301
Jun 04 2020 0.60 0.0414 7.41% 0.5586 0.82 0.55 495,021
Jun 03 2020 0.5586 0.0036 0.65% 0.5827 0.5827 0.53 7,676
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:20200703 19:51:36