Home > Quotes > BDR > Historical Prices

Blonder Tongue Laboratories, Inc. Historical Stock Prices

BDR 
$1.029
*  
0.01
  negative  
0.98%
Get BDR Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: AMEX
Industry: Technology
Community Rating:
View:    BDR Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  1.0501  1  1.029 24,500
06/18/2013 1 1.0501 1 1.029 24,500
06/17/2013 1.03 1.03 1.0001 1.019 19,300
06/14/2013 1.05 1.05 1.05 1.05 00
06/13/2013 1.05 1.05 1.05 1.05 00
06/12/2013 1.05 1.05 1.05 1.05 00
06/11/2013 1.05 1.05 1.05 1.05 00
06/10/2013 1.04 1.05 1.04 1.05 547
06/07/2013 1.05 1.06 1.03 1.03 2,200
06/06/2013 1.05 1.05 1.05 1.05 200
06/05/2013 1.04 1.04 1.04 1.04 1,000
06/04/2013 1.05 1.05 1.05 1.05 413
06/03/2013 1.06 1.06 1.06 1.06 00
05/31/2013 1.05 1.06 1.05 1.06 1,000
05/30/2013 1.05 1.05 1.05 1.05 00
05/29/2013 1.0499 1.2 1.0499 1.05 19,431
05/28/2013 1.08 1.15 0.998 1.02 28,048
05/24/2013 1.04 1.12 1.039 1.096 3,500
05/23/2013 0.97 1 0.97 1 600
05/22/2013 0.99 0.99 0.99 0.99 00
05/21/2013 0.99 0.99 0.99 0.99 00
05/20/2013 0.9899 1 0.9899 0.99 2,940
05/17/2013 1 1 1 1 14,810
05/16/2013 1.03 1.04 0.97 0.97 5,731
05/15/2013 1.03 1.05 1 1.02 12,393
05/14/2013 1.08 1.12 1.08 1.12 2,150
05/13/2013 1.02 1.12 1.02 1.12 4,142
05/10/2013 1.02 1.05 1 1.02 1,025
05/09/2013 1.08 1.1 0.98 1.0201 67,272
05/08/2013 1.0899 1.15 1.0251 1.15 4,123
05/07/2013 1 1.05 0.98 1.05 25,596
05/06/2013 0.98 1 0.95 0.97 19,000
05/03/2013 0.95 0.95 0.95 0.95 2,602
05/02/2013 0.96 0.96 0.96 0.96 00
05/01/2013 0.96 0.96 0.96 0.96 00
04/30/2013 1 1 0.96 0.96 25,981
04/29/2013 1 1 0.99 0.99 30,450
04/26/2013 1 1 1 1 00
04/25/2013 0.98 1 0.98 1 19,444
04/24/2013 1 1 1 1 3,000
04/23/2013 1 1 1 1 00
04/22/2013 0.98 1 0.98 1 6,185
04/19/2013 0.98 0.98 0.98 0.98 100
04/18/2013 1.018 1.018 1.018 1.018 00
04/17/2013 1.05 1.05 0.95 1.018 9,916
04/16/2013 1 1.05 1 1.05 380
04/15/2013 1.05 1.05 1.05 1.05 00
04/12/2013 1.05 1.05 1.05 1.05 500
04/11/2013 1.02 1.05 1.02 1.05 1,000
04/10/2013 1.03 1.04 1 1.0111 20,200
04/09/2013 1 1 1 1 5,000
04/08/2013 1.05 1.05 1.05 1.05 6,600
04/05/2013 1.0501 1.07 1.0501 1.07 500
04/04/2013 1.1 1.1 1 1.08 3,002
04/03/2013 1.1 1.1 1.1 1.1 200
04/02/2013 1.04 1.19 1.04 1.184 22,641
04/01/2013 1.25 1.25 1.25 1.25 100
03/28/2013 1.3 1.3 1.3 1.3 00
03/27/2013 1.31 1.31 1.3 1.3 1,100
03/26/2013 1.38 1.38 1.38 1.38 3,000
03/25/2013 1.3401 1.37 1.2776 1.37 2,554
03/22/2013 1.37 1.37 1.37 1.37 100
03/21/2013 1.38 1.38 1.36 1.36 2,500
03/20/2013 1.38 1.38 1.38 1.38 300
03/19/2013 1.38 1.38 1.38 1.38 00
03/18/2013 1.38 1.38 1.36 1.38 500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.