U.S. Markets closed

Blonder Tongue Laboratories, Inc. (BDR)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.2600-0.1600 (-11.27%)
At close: 4:00PM EDT

1.3000 +0.04 (3.17%)
After hours: 7:09PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20211.39001.40001.27001.26001.2600330,568
Apr 09, 20211.38001.46001.38001.42001.4200447,500
Apr 08, 20211.40001.44001.38001.38001.3800165,000
Apr 07, 20211.41001.46001.41001.42001.4200145,100
Apr 06, 20211.48001.50001.45001.47001.470098,200
Apr 05, 20211.49001.52001.46001.47001.4700122,200
Apr 01, 20211.43001.58001.42001.49001.4900335,700
Mar 31, 20211.41001.48001.41001.47001.470084,100
Mar 30, 20211.37001.44001.35001.41001.4100157,800
Mar 29, 20211.48001.48001.40001.41001.4100196,500
Mar 26, 20211.49001.50001.40001.47001.4700290,500
Mar 25, 20211.50001.58001.45001.50001.5000960,800
Mar 24, 20211.51001.56001.46001.49001.49001,099,000
Mar 23, 20211.52001.53001.46001.46001.4600219,600
Mar 22, 20211.49001.51001.46001.46001.4600155,200
Mar 19, 20211.48001.56001.47001.48001.4800356,600
Mar 18, 20211.47001.75001.45001.57001.57001,140,500
Mar 17, 20211.47001.54001.42001.47001.4700215,700
Mar 16, 20211.57001.59001.47001.52001.5200169,900
Mar 15, 20211.56001.56001.49001.53001.5300146,300
Mar 12, 20211.31001.58001.28001.54001.5400544,600
Mar 11, 20211.52001.54001.46001.50001.5000232,700
Mar 10, 20211.50001.56001.40001.52001.5200269,900
Mar 09, 20211.40001.44001.35001.43001.4300220,900
Mar 08, 20211.40001.45001.31001.34001.3400183,700
Mar 05, 20211.31001.45001.18001.42001.4200513,100
Mar 04, 20211.43001.45001.30001.31001.3100680,600
Mar 03, 20211.62001.63001.43001.43001.4300295,500
Mar 02, 20211.65001.67001.60001.62001.6200229,600
Mar 01, 20211.59001.65001.58001.61001.6100263,400
Feb 26, 20211.58001.63001.51001.53001.5300280,100
Feb 25, 20211.74001.79001.58001.61001.6100547,200
Feb 24, 20211.64001.77001.58001.72001.7200562,500
Feb 23, 20211.76001.79001.48001.64001.6400790,300
Feb 22, 20211.80002.01001.75001.88001.8800934,300
Feb 19, 20211.83001.91001.81001.81001.8100274,100
Feb 18, 20211.83001.90001.78001.81001.8100451,900
Feb 17, 20212.05002.05001.77001.92001.9200733,100
Feb 16, 20212.00002.17001.96002.04002.04001,774,400
Feb 12, 20211.92001.97001.89001.93001.9300688,900
Feb 11, 20211.99002.06001.84002.00002.00001,844,600
Feb 10, 20211.99002.14001.85001.93001.93001,941,000
Feb 09, 20211.90002.32001.77002.22002.22004,333,400
Feb 08, 20211.67001.87001.67001.85001.85001,686,600
Feb 05, 20211.63001.81001.57001.70001.70002,223,800
Feb 04, 20211.58001.83001.58001.72001.72002,913,500
Feb 03, 20211.53001.64001.49001.58001.58001,471,300
Feb 02, 20211.55001.59001.41001.49001.49001,051,100
Feb 01, 20211.50002.33001.41001.71001.71008,548,800
Jan 29, 20211.48001.53001.41001.43001.4300406,300
Jan 28, 20211.42001.54001.42001.52001.5200478,100
Jan 27, 20211.51001.55001.37001.44001.4400883,800
Jan 26, 20211.52001.67001.50001.58001.58001,532,500
Jan 25, 20211.47001.52001.46001.46001.4600417,000
Jan 22, 20211.58001.58001.46001.49001.4900458,100
Jan 21, 20211.58001.66001.57001.59001.5900357,200
Jan 20, 20211.57001.73001.50001.64001.64001,947,500
Jan 19, 20211.56001.57001.50001.55001.5500309,200
Jan 15, 20211.48001.57001.45001.56001.5600213,300
Jan 14, 20211.42001.68001.36001.56001.56001,562,000
Jan 13, 20211.45001.49001.32001.43001.4300588,600
Jan 12, 20211.40001.92001.40001.49001.49003,761,600
Jan 11, 20211.26001.38001.26001.37001.37003,498,500
Jan 08, 20211.33001.36001.23001.26001.2600196,300
Jan 07, 20211.34001.37001.33001.35001.3500102,500
Jan 06, 20211.37001.40001.30001.31001.3100120,300
Jan 05, 20211.29001.45001.28001.35001.3500285,300
Jan 04, 20211.26001.32001.24001.30001.3000145,500
Dec 31, 20201.27001.33001.25001.33001.3300265,700
Dec 30, 20201.14001.77001.13001.35001.35004,111,600
Dec 29, 20201.14001.20001.09001.12001.1200427,700
Dec 28, 20201.18001.24001.10001.14001.1400831,400
Dec 24, 20201.16001.22001.15001.17001.170097,800
Dec 23, 20201.17001.22001.12001.17001.1700361,500
Dec 22, 20201.22001.27001.17001.17001.1700225,300
Dec 21, 20201.22001.26001.20001.22001.2200139,400
Dec 18, 20201.28001.28001.23001.24001.2400141,200
Dec 17, 20201.30001.34001.26001.29001.2900277,400
Dec 16, 20201.28001.32001.25001.28001.2800353,400
Dec 15, 20201.47001.48001.21001.33001.33003,748,200
Dec 14, 20201.25001.45001.25001.45001.45004,467,800
Dec 11, 20201.15001.32001.14001.22001.2200306,700
Dec 10, 20201.35001.35001.25001.29001.2900385,400
Dec 09, 20201.40001.68001.26001.35001.35001,456,200
Dec 08, 20201.25001.80001.24001.75001.75006,622,300
Dec 07, 20201.17001.25001.17001.20001.2000130,700
Dec 04, 20201.15001.18001.14001.16001.160063,200
Dec 03, 20201.15001.19001.14001.15001.150087,500
Dec 02, 20201.25001.28001.13001.18001.1800333,100
Dec 01, 20201.12001.51001.10001.33001.33001,301,000
Nov 30, 20201.16001.16001.08001.14001.1400165,100
Nov 27, 20201.11001.16001.11001.14001.1400137,800
Nov 25, 20201.08001.16001.08001.10001.1000185,200
Nov 24, 20201.13001.15001.02001.06001.0600213,800
Nov 23, 20201.02001.15000.99001.12001.1200487,400
Nov 20, 20200.97001.02000.94001.00001.0000126,900
Nov 19, 20200.96001.02000.95000.99000.990089,700
Nov 18, 20200.95001.00000.95000.99000.9900112,000
Nov 17, 20201.04001.15000.97001.00001.0000528,500
Nov 16, 20200.93001.00000.91000.94000.9400312,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...