BDR - Blonder Tongue Laboratories, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.90000.95000.90000.95000.95006,400
Jul 22, 20190.90000.90000.90000.90000.9000200
Jul 19, 20190.90000.95000.90000.93000.93004,700
Jul 18, 20190.94000.94000.94000.94000.94001,700
Jul 17, 20190.91000.95000.91000.91000.910011,200
Jul 16, 20190.98000.98000.91000.91000.9100600
Jul 15, 20190.93000.93000.93000.93000.93001,000
Jul 12, 20190.94000.95000.92000.92000.92007,300
Jul 11, 20190.99000.99000.95000.96000.9600900
Jul 10, 20190.95000.95000.91000.95000.950012,800
Jul 09, 20190.99000.99000.95000.95000.95005,200
Jul 08, 20190.98000.98000.95000.95000.95008,600
Jul 05, 20190.91000.99000.91000.96000.96006,600
Jul 03, 20190.98000.98000.96000.98000.98001,900
Jul 02, 20190.93000.99000.90000.97000.970027,400
Jul 01, 20190.97000.97000.91000.92000.920014,200
Jun 28, 20190.97000.99000.97000.97000.97004,200
Jun 27, 20190.99000.99000.93000.94000.94004,600
Jun 26, 20190.93000.96000.93000.93000.93003,600
Jun 25, 20190.94000.94000.93000.93000.930010,700
Jun 24, 20190.94000.94000.93000.93000.930013,100
Jun 21, 20190.99000.99000.94000.94000.94003,200
Jun 20, 20190.96000.98000.93000.94000.94008,600
Jun 19, 20190.98000.98000.93000.94000.94006,400
Jun 18, 20190.98001.00000.96000.97000.970029,800
Jun 17, 20190.98000.99000.96000.96000.96005,700
Jun 14, 20190.99001.03000.96000.99000.99004,700
Jun 13, 20190.99001.04000.95000.95000.950014,300
Jun 12, 20190.99001.05000.98000.99000.99003,400
Jun 11, 20191.06001.07001.01001.01001.010054,100
Jun 10, 20191.03001.10001.03001.06001.060015,500
Jun 07, 20191.09001.09001.03001.08001.08006,100
Jun 06, 20191.07001.09001.07001.08001.080011,800
Jun 05, 20191.04001.10001.04001.05001.050017,400
Jun 04, 20191.06001.08001.00001.05001.050048,200
Jun 03, 20191.05001.06001.00001.02001.02005,000
May 31, 20191.03001.06000.95000.95000.950013,900
May 30, 20191.05001.08000.92001.03001.030029,000
May 29, 20190.98001.03000.96000.96000.960012,700
May 28, 20190.96001.01000.96000.96000.960023,400
May 24, 20191.00001.00000.91000.96000.960016,900
May 23, 20190.95001.00000.95000.95000.950014,900
May 22, 20190.98000.98000.92000.94000.940010,800
May 21, 20190.98000.98000.95000.98000.980039,600
May 20, 20190.99000.99000.91000.91000.910022,600
May 17, 20190.99000.99000.95000.95000.950012,500
May 16, 20190.94001.09000.90000.93000.930016,900
May 15, 20191.00001.00000.94000.94000.940024,000
May 14, 20190.99001.00000.97000.97000.97008,100
May 13, 20190.94001.00000.94000.99000.99006,700
May 10, 20190.94000.97000.94000.95000.950012,800
May 09, 20190.99000.99000.94000.94000.94001,800
May 08, 20190.95000.95000.94000.94000.94001,800
May 07, 20190.94000.94000.91000.92000.920013,600
May 06, 20190.95000.95000.90000.93000.93009,100
May 03, 20190.95000.95000.90000.95000.95005,300
May 02, 20190.92000.98000.90000.93000.93004,200
May 01, 20190.95000.95000.90000.92000.92002,700
Apr 30, 20190.86000.95000.86000.95000.950011,300
Apr 29, 20190.99000.99000.91000.95000.95002,200
Apr 26, 20190.95000.99000.95000.96000.96003,400
Apr 25, 20190.99000.99000.92000.97000.97004,900
Apr 24, 20190.90001.03000.90000.97000.97001,600
Apr 23, 20191.04001.04000.88000.99000.99009,400
Apr 22, 20190.91000.94000.87000.91000.910018,500
Apr 18, 20190.94000.96000.90000.94000.94005,300
Apr 17, 20190.95001.00000.90000.93000.930026,800
Apr 16, 20191.04001.04000.96000.96000.96006,200
Apr 15, 20190.99001.02000.93000.96000.960028,700
Apr 12, 20191.02001.07000.98001.03001.030012,400
Apr 11, 20191.05001.05001.04001.04001.04003,300
Apr 10, 20191.12001.12001.03001.03001.030010,300
Apr 09, 20191.05001.14001.00001.14001.140010,700
Apr 08, 20191.08001.15001.02001.04001.040085,100
Apr 05, 20191.08001.12001.08001.10001.10006,300
Apr 04, 20191.09001.10001.08001.08001.08003,300
Apr 03, 20191.10001.10001.09001.09001.09003,700
Apr 02, 20191.12001.12001.09001.09001.090013,700
Apr 01, 20191.14001.14001.08001.13001.130017,100
Mar 29, 20191.10001.12001.09001.09001.09007,900
Mar 28, 20191.11001.12001.08001.08001.08007,200
Mar 27, 20191.12001.13001.10001.12001.120019,700
Mar 26, 20191.14001.14001.12001.12001.12002,400
Mar 25, 20191.13001.13001.12001.12001.12005,700
Mar 22, 20191.18001.18001.08001.10001.100023,100
Mar 21, 20191.13001.17001.13001.16001.16003,800
Mar 20, 20191.13001.17001.12001.12001.12009,600
Mar 19, 20191.16001.17001.13001.15001.150040,200
Mar 18, 20191.17001.20001.15001.17001.17007,700
Mar 15, 20191.19001.20001.14001.17001.170011,800
Mar 14, 20191.17001.20001.12001.20001.200013,100
Mar 13, 20191.19001.21001.17001.17001.170011,000
Mar 12, 20191.18001.22001.18001.22001.22008,600
Mar 11, 20191.23001.23001.16001.17001.17006,200
Mar 08, 20191.20001.23001.15001.23001.230017,600
Mar 07, 20191.18001.29001.17001.20001.200092,400
Mar 06, 20191.17001.18001.15001.16001.160015,700
Mar 05, 20191.16001.19001.16001.18001.18006,100
Mar 04, 20191.19001.19001.16001.17001.170016,000
Mar 01, 20191.20001.21001.17001.19001.19005,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...