BDR - Blonder Tongue Laboratories, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.80000.80000.70000.73000.73003,500
Feb 13, 20200.80000.80000.80000.80000.8000500
Feb 12, 20200.74000.77000.73000.73000.73001,600
Feb 11, 20200.79000.79000.69000.69000.69007,400
Feb 10, 20200.76000.76000.76000.76000.7600500
Feb 07, 20200.69000.79000.69000.74000.74001,800
Feb 06, 20200.78000.80000.78000.80000.80003,200
Feb 05, 20200.80000.80000.75000.75000.75005,000
Feb 04, 20200.80000.80000.72000.72000.72002,000
Feb 03, 20200.77000.77000.76000.77000.77009,000
Jan 31, 20200.74000.79000.74000.74000.740033,300
Jan 30, 20200.80000.81000.69000.70000.700028,400
Jan 29, 20200.85000.89000.80000.81000.810022,500
Jan 28, 20200.89000.89000.84000.88000.880024,700
Jan 27, 20200.91000.91000.79000.84000.840033,200
Jan 24, 20200.81000.88000.75000.88000.880046,200
Jan 23, 20200.70000.82000.70000.81000.81006,100
Jan 22, 20200.83000.83000.75000.75000.75002,600
Jan 21, 20200.89000.92000.82000.83000.830095,300
Jan 17, 20200.77000.91000.72000.82000.820010,000
Jan 16, 20200.83000.83000.72000.80000.800018,100
Jan 15, 20200.78000.78000.74000.76000.76001,800
Jan 14, 20200.74000.78000.74000.76000.76003,300
Jan 13, 20200.76000.76000.72000.74000.74002,500
Jan 10, 20200.78000.79000.75000.77000.770011,700
Jan 09, 20200.70000.85000.70000.82000.820062,400
Jan 08, 20200.69000.77000.69000.77000.77006,000
Jan 07, 20200.69000.71000.69000.69000.69006,700
Jan 06, 20200.69000.71000.69000.71000.71005,600
Jan 03, 20200.69000.78000.69000.71000.71007,100
Jan 02, 20200.69000.73000.69000.71000.71006,500
Dec 31, 20190.69000.76000.69000.76000.760022,100
Dec 30, 20190.69000.73000.69000.73000.730017,000
Dec 27, 20190.67000.73000.67000.73000.73005,700
Dec 26, 20190.69000.70000.67000.70000.70006,900
Dec 24, 20190.68000.70000.67000.68000.68005,500
Dec 23, 20190.66000.66000.64000.64000.6400600
Dec 20, 20190.64000.67000.64000.67000.670012,900
Dec 19, 20190.66000.67000.64000.66000.66005,300
Dec 18, 20190.68000.68000.64000.64000.640015,000
Dec 17, 20190.67000.68000.65000.68000.68001,800
Dec 16, 20190.68000.68000.64000.68000.680014,400
Dec 13, 20190.67000.69000.67000.69000.6900600
Dec 12, 20190.65000.65000.64000.64000.6400500
Dec 11, 20190.65000.70000.65000.70000.70007,500
Dec 10, 20190.63000.70000.63000.70000.700039,600
Dec 09, 20190.63000.64000.63000.64000.64004,300
Dec 06, 20190.66000.66000.63000.65000.65006,500
Dec 05, 20190.66000.66000.65000.65000.65001,400
Dec 04, 20190.66000.66000.63000.63000.63007,700
Dec 03, 20190.69000.69000.66000.66000.66003,800
Dec 02, 20190.69000.69000.63000.68000.68002,500
Nov 29, 20190.62000.62000.62000.62000.6200800
Nov 27, 20190.66000.66000.65000.65000.65001,100
Nov 26, 20190.62000.74000.62000.65000.65007,500
Nov 25, 20190.61000.66000.61000.61000.61008,900
Nov 22, 20190.64000.66000.61000.61000.61001,200
Nov 21, 20190.68000.73000.66000.66000.660010,500
Nov 20, 20190.64000.68000.64000.68000.68005,300
Nov 19, 20190.65000.65000.64000.64000.64005,100
Nov 18, 20190.65000.65000.62000.62000.620011,300
Nov 15, 20190.64000.68000.62000.65000.65008,200
Nov 14, 20190.67000.70000.67000.70000.70002,100
Nov 13, 20190.69000.72000.67000.72000.72003,300
Nov 12, 20190.62000.66000.62000.66000.66001,300
Nov 11, 20190.65000.65000.63000.63000.63002,100
Nov 08, 20190.67000.67000.64000.65000.650013,300
Nov 07, 20190.63000.67000.63000.67000.67001,200
Nov 06, 20190.66000.69000.64000.65000.65004,800
Nov 05, 20190.74000.76000.70000.71000.710010,900
Nov 04, 20190.68000.74000.68000.74000.74007,300
Nov 01, 20190.73000.75000.73000.74000.740010,100
Oct 31, 20190.74000.76000.74000.75000.750010,200
Oct 30, 20190.75000.75000.74000.75000.75006,400
Oct 29, 20190.74000.80000.74000.79000.790023,000
Oct 28, 20190.74000.81000.74000.80000.800045,000
Oct 25, 20190.68000.74000.68000.72000.72002,400
Oct 24, 20190.72000.75000.72000.75000.75003,900
Oct 23, 20190.72000.77000.70000.70000.700013,000
Oct 22, 20190.71000.75000.70000.70000.70009,200
Oct 21, 20190.68000.71000.68000.70000.70005,500
Oct 18, 20190.66000.72000.66000.72000.7200900
Oct 17, 20190.66000.72000.66000.66000.66009,300
Oct 16, 20190.70000.70000.66000.66000.66001,900
Oct 15, 20190.67000.70000.67000.69000.690010,400
Oct 14, 20190.73000.73000.70000.70000.70001,800
Oct 11, 20190.68000.70000.68000.70000.70003,500
Oct 10, 20190.69000.69000.69000.69000.6900400
Oct 09, 20190.70000.70000.66000.66000.6600600
Oct 08, 20190.69000.69000.69000.69000.6900300
Oct 07, 20190.69000.69000.63000.66000.66001,900
Oct 04, 20190.63000.69000.63000.69000.69003,200
Oct 03, 20190.69000.69000.63000.68000.68004,700
Oct 02, 20190.65000.68000.63000.68000.680026,000
Oct 01, 20190.66000.66000.65000.65000.65005,400
Sep 30, 20190.76000.76000.66000.66000.66002,700
Sep 27, 20190.72000.75000.72000.75000.75003,900
Sep 26, 20190.65000.75000.65000.74000.74002,300
Sep 25, 20190.74000.74000.66000.71000.71007,600
Sep 24, 20190.72000.74000.68000.71000.71008,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...