Blonder Tongue Laboratories, Inc. Historical Stock Prices

BDR 
$0.83
*  
0.0379
4.78%
Get BDR Alerts
*Delayed - data as of Jul. 28, 2015 10:47 ET  -  Find a broker to begin trading BDR now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    BDR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 27-JUL-2014 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:47  0.80  0.83  0.80  0.83 11,966
07/27/2015 0.8001 0.8003 0.7921 0.7921 5,271
07/24/2015 0.8045 0.83 0.7921 0.82 9,059
07/23/2015 0.83 0.862 0.82 0.82 6,306
07/22/2015 0.89 0.89 0.802 0.802 38,194
07/21/2015 0.865 0.895 0.82 0.85 11,533
07/20/2015 0.9 0.925 0.8801 0.92 2,155
07/17/2015 0.87 0.9288 0.8402 0.921 37,971
07/16/2015 0.88 0.8909 0.83 0.8909 38,286
07/15/2015 0.807 0.9499 0.805 0.9128 221,118
07/14/2015 0.8 0.8 0.7901 0.7985 9,213
07/13/2015 0.7803 0.8125 0.78 0.79 11,810
07/10/2015 0.8 0.8099 0.7702 0.78 27,058
07/09/2015 0.7526 0.76 0.7526 0.76 323
07/08/2015 0.7301 0.76 0.7301 0.76 3,701
07/07/2015 0.7515 0.7699 0.74 0.75 13,927
07/06/2015 0.7401 0.78 0.74 0.7684 1,823
07/02/2015 0.74 0.74 0.74 0.74 100
07/01/2015 0.761 0.7661 0.7602 0.7661 5,000
06/30/2015 0.773 0.78 0.77 0.77 1,800
06/29/2015 0.78 0.78 0.75 0.7686 8,403
06/26/2015 0.7801 0.81 0.7498 0.8 42,724
06/25/2015 0.82 0.8398 0.78 0.83 13,051
06/24/2015 0.78 0.8 0.75 0.8 42,973
06/23/2015 0.842 0.842 0.762 0.7701 13,472
06/22/2015 0.8 0.842 0.8 0.81 7,101
06/19/2015 0.8103 0.8199 0.8 0.8 11,821
06/18/2015 0.8 0.8594 0.8 0.81 22,732
06/17/2015 0.8 0.85 0.8 0.8 18,893
06/16/2015 0.82 0.824 0.7854 0.8014 11,069
06/15/2015 0.8559 0.8559 0.8 0.8 1,330
06/12/2015 0.9 0.9 0.86 0.86 17,575
06/11/2015 0.769 0.89 0.7501 0.847 52,042
06/10/2015 0.789 0.789 0.77 0.7889 23,053
06/09/2015 0.7725 0.83 0.7604 0.83 8,387
06/08/2015 0.7898 0.7997 0.7703 0.7721 29,467
06/05/2015 0.85 0.85 0.76 0.81 115,837
06/04/2015 0.918 0.918 0.85 0.86 44,373
06/03/2015 0.781 0.95 0.781 0.94 473,644
06/02/2015 0.76 0.8149 0.7403 0.8063 202,716
06/01/2015 0.7611 0.7701 0.7002 0.7399 51,868
05/29/2015 0.74 0.81 0.7396 0.77 263,465
05/28/2015 0.6601 0.72 0.6601 0.72 69,222
05/27/2015 0.69 0.7 0.6513 0.699 30,511
05/26/2015 0.67 0.7 0.65 0.68 62,447
05/22/2015 0.68 0.6968 0.6703 0.6703 54,904
05/21/2015 0.7 0.7 0.6802 0.69 26,716
05/20/2015 0.68 0.705 0.68 0.6999 19,775
05/19/2015 0.7 0.709 0.68 0.7019 66,172
05/18/2015 0.71 0.71 0.6863 0.7 39,050
05/15/2015 0.715 0.715 0.7 0.71 39,300
05/14/2015 0.71 0.7322 0.64 0.719 188,373
05/13/2015 0.74 0.7596 0.74 0.7595 8,538
05/12/2015 0.75 0.75 0.739 0.739 37,470
05/11/2015 0.7514 0.7514 0.75 0.75 5,150
05/08/2015 0.7699 0.7699 0.7141 0.7677 34,461
05/07/2015 0.7568 0.7799 0.7501 0.7571 26,134
05/06/2015 0.78 0.78 0.75 0.759 15,394
05/05/2015 0.76 0.7824 0.76 0.7824 18,443
05/04/2015 0.761 0.79 0.7601 0.79 35,384
05/01/2015 0.7774 0.7806 0.76 0.7625 73,373
04/30/2015 0.7945 0.7945 0.7601 0.7796 104,622
04/29/2015 0.84 0.84 0.77 0.8 56,886
04/28/2015 0.76 0.83 0.7422 0.83 121,354
04/27/2015 0.76 0.78 0.75 0.75 23,375
04/24/2015 0.77 0.7728 0.76 0.77 36,585
04/23/2015 0.84 0.84 0.77 0.77 75,551
04/22/2015 0.75 0.81 0.73 0.8 174,345
04/21/2015 0.8 0.8079 0.75 0.7545 123,660
04/20/2015 0.8 0.84 0.7902 0.8003 119,126
04/17/2015 0.8132 0.8132 0.792 0.8099 67,472
04/16/2015 0.82 0.87 0.8 0.81 94,262
04/15/2015 0.85 0.89 0.8164 0.8232 139,927
04/14/2015 0.9599 0.979 0.86 0.865 311,835
04/13/2015 0.781 0.93 0.77 0.9021 504,453
04/10/2015 0.81 0.8179 0.78 0.79 89,140
04/09/2015 0.826 0.826 0.8 0.805 30,390
04/08/2015 0.82 0.8299 0.8038 0.81 52,068
04/07/2015 0.8569 0.8728 0.8 0.81 411,532
04/06/2015 0.96 0.96 0.85 0.855 186,487
04/02/2015 0.97 0.978 0.93 0.936 147,111
04/01/2015 0.98 1.03 0.92 0.93 247,075
03/31/2015 1.71 1.7184 0.88 0.96 1,472,987
03/30/2015 1.74 1.7615 1.7101 1.72 36,085
03/27/2015 1.75 1.7582 1.73 1.731 23,047
03/26/2015 1.71 1.78 1.71 1.71 48,796
03/25/2015 1.82 1.86 1.7348 1.7364 61,623
03/24/2015 1.72 1.88 1.72 1.84 179,268
03/23/2015 1.75 1.78 1.7401 1.77 7,790
03/20/2015 1.65 1.8099 1.65 1.71 100,155
03/19/2015 1.6 1.65 1.6 1.6443 14,058
03/18/2015 1.65 1.65 1.63 1.64 15,025
03/17/2015 1.67 1.69 1.67 1.69 13,926
03/16/2015 1.69 1.69 1.61 1.65 35,280
03/13/2015 1.68 1.7 1.61 1.7 30,766
03/12/2015 1.65 1.71 1.65 1.67 10,849
03/11/2015 1.646 1.65 1.62 1.63 9,568
03/10/2015 1.65 1.71 1.61 1.63 75,730
03/09/2015 1.74 1.79 1.66 1.67 64,849
03/06/2015 1.76 1.77 1.72 1.73 10,225
03/05/2015 1.83 1.83 1.7 1.77 63,597
03/04/2015 1.73 1.81 1.73 1.8 12,439
03/03/2015 1.74 1.7999 1.72 1.73 27,708
03/02/2015 1.74 1.82 1.723 1.78 58,899
02/27/2015 1.76 1.7799 1.74 1.75 39,571
02/26/2015 1.735 1.7937 1.73 1.77 34,395
02/25/2015 1.75 1.76 1.71 1.73 39,709
02/24/2015 1.71 1.76 1.69 1.71 38,204
02/23/2015 1.75 1.75 1.7 1.7199 32,395
02/20/2015 1.79 1.8099 1.75 1.76 34,315
02/19/2015 1.86 1.86 1.79 1.8 26,299
02/18/2015 1.84 1.88 1.795 1.83 64,293
02/17/2015 1.71 1.87 1.6901 1.84 113,786
02/13/2015 1.72 1.75 1.6999 1.7132 62,654
02/12/2015 1.83 1.85 1.65 1.73 176,180
02/11/2015 1.8002 1.86 1.75 1.8168 117,204
02/10/2015 1.92 1.92 1.75 1.78 93,532
02/09/2015 1.86 1.91 1.81 1.88 103,643
02/06/2015 1.73 1.87 1.73 1.8348 79,244
02/05/2015 1.72 1.84 1.72 1.7932 68,072
02/04/2015 1.8 1.85 1.7 1.76 70,218
02/03/2015 1.82 1.87 1.73 1.7716 85,233
02/02/2015 1.76 1.9 1.69 1.85 252,143
01/30/2015 1.71 1.75 1.67 1.67 47,397
01/29/2015 1.75 1.84 1.67 1.74 128,280
01/28/2015 1.93 1.945 1.7 1.75 238,784
01/27/2015 1.96 1.96 1.85 1.96 71,718
01/26/2015 2.27 2.28 1.85 1.98 646,011
01/23/2015 2.06 2.1 1.95 2.01 172,042
01/22/2015 1.87 2.05 1.8 2.02 282,657
01/21/2015 1.9 1.96 1.82 1.87 70,456
01/20/2015 2 2.0101 1.84 1.92 65,379
01/16/2015 1.89 2.04 1.8 2.04 223,567
01/15/2015 2.249 2.249 1.85 1.92 195,416
01/14/2015 2.21 2.26 2.1 2.15 136,527
01/13/2015 2.38 2.38 2.25 2.2798 58,653
01/12/2015 2.18 2.35 2.14 2.31 96,103
01/09/2015 2.29 2.3 2.2 2.27 99,413
01/08/2015 2.3 2.37 2.21 2.22 105,470
01/07/2015 2.36 2.42 2.21 2.35 44,992
01/06/2015 2.48 2.48 2.251 2.35 91,504
01/05/2015 2.25 2.48 2.2 2.47 169,544
01/02/2015 2.71 2.8093 2.15 2.35 531,952
12/31/2014 2.73 2.85 2.6 2.69 260,899
12/30/2014 2.61 2.78 2.61 2.69 286,852
12/29/2014 2.4 2.73 2.4 2.55 328,346
12/26/2014 2.37 2.45 2.34 2.41 140,078
12/24/2014 2.3 2.449 2.25 2.36 100,452
12/23/2014 2.3 2.35 2.23 2.3 84,759
12/22/2014 2.53 2.53 2.26 2.3 214,439
12/19/2014 2.47 2.55 2.4 2.51 100,495
12/18/2014 2.25 2.63 2.2 2.44 589,607
12/17/2014 2.44 2.44 2.2 2.26 254,754
12/16/2014 2.48 2.49 2.36 2.36 123,491
12/15/2014 2.27 2.58 2.16 2.34 647,454
12/12/2014 2.36 2.36 2.221 2.28 158,823
12/11/2014 2.29 2.38 2.2 2.3 130,009
12/10/2014 2.39 2.44 2.13 2.3 115,413
12/09/2014 2.35 2.51 2.27 2.44 171,559
12/08/2014 2.3 2.6 2.24 2.39 334,434
12/05/2014 2.29 2.3599 2.22 2.33 153,061
12/04/2014 2.17 2.45 2.15 2.25 364,242
12/03/2014 2.34 2.34 2.05 2.19 159,311
12/02/2014 2.16 2.31 2.09 2.288 298,577
12/01/2014 2.66 2.75 1.95 2.19 1,045,589
11/28/2014 2.68 2.8 2.57 2.66 360,159
11/26/2014 2.5 2.88 2.5 2.62 954,623
11/25/2014 2.27 2.75 2.18 2.5 2,077,412
11/24/2014 2.14 2.27 2.09 2.22 403,743
11/21/2014 2.08 2.24 1.96 2.08 323,693
11/20/2014 2.15 2.17 1.95 2.105 316,239
11/19/2014 2.18 2.33 1.86 2.12 1,104,485
11/18/2014 1.62 2.43 1.62 2.2 4,294,918
11/17/2014 1.76 1.76 1.6 1.66 294,165
11/14/2014 1.65 1.93 1.54 1.77 2,220,276
11/13/2014 1.2448 1.31 1.2448 1.3 23,601
11/12/2014 1.319 1.3201 1.2 1.29 27,783
11/11/2014 1.31 1.34 1.25 1.3047 48,236
11/10/2014 1.3 1.32 1.25 1.2799 53,157
11/07/2014 1.32 1.3201 1.2 1.3 54,264
11/06/2014 1.04 1.34 1 1.32 60,134
11/05/2014 1.09 1.5 1.05 1.29 358,591
11/04/2014 1.07 1.12 1.01 1.11 29,253
11/03/2014 1.082 1.13 1 1.11 49,305
10/31/2014 1.1 1.1 1.01 1.05 16,922
10/30/2014 1.06 1.1 1.02 1.09 33,820
10/29/2014 1.08 1.13 1.06 1.08 14,020
10/28/2014 1.1 1.13 1.07 1.13 19,583
10/27/2014 1.14 1.15 1.1399 1.14 14,400
10/24/2014 1.111 1.15 1.111 1.13 1,800
10/23/2014 1.1399 1.1399 1.1399 1.1399 100
10/22/2014 1.14 1.14 1.09 1.115 700
10/21/2014 1.14 1.17 1.1 1.141 30,600
10/20/2014 1.14 1.15 1.12 1.13 22,600
10/17/2014 1.12 1.16 1.11 1.12 29,015
10/16/2014 1.1 1.13 1.05 1.1 21,274
10/15/2014 1.08 1.1 1.03 1.0548 36,953
10/14/2014 1.16 1.16 1.08 1.1001 18,321
10/13/2014 1.15 1.17 1.08 1.1 67,475
10/10/2014 1.18 1.21 1.15 1.16 54,352
10/09/2014 1.18 1.2001 1.16 1.17 51,036
10/08/2014 1.18 1.25 1.1699 1.21 22,081
10/07/2014 1.21 1.25 1.21 1.21 15,827
10/06/2014 1.26 1.2899 1.22 1.22 66,950
10/03/2014 1.3 1.3 1.25 1.2699 7,390
10/02/2014 1.27 1.271 1.24 1.25 28,953
10/01/2014 1.29 1.31 1.2599 1.26 29,075
09/30/2014 1.28 1.33 1.26 1.3158 36,282
09/29/2014 1.32 1.32 1.3 1.31 26,780
09/26/2014 1.33 1.35 1.32 1.33 15,496
09/25/2014 1.39 1.39 1.281 1.36 31,286
09/24/2014 1.4 1.4 1.353 1.39 19,210
09/23/2014 1.36 1.39 1.31 1.39 8,620
09/22/2014 1.41 1.41 1.33 1.36 33,288
09/19/2014 1.4 1.41 1.323 1.41 22,856
09/18/2014 1.34 1.42 1.34 1.3977 46,498
09/17/2014 1.31 1.4 1.31 1.35 56,414
09/16/2014 1.29 1.33 1.29 1.3084 15,747
09/15/2014 1.35 1.36 1.27 1.3 241,710
09/12/2014 1.38 1.42 1.32 1.35 295,924
09/11/2014 1.44 1.48 1.4 1.48 59,957
09/10/2014 1.48 1.5 1.439 1.47 94,247
09/09/2014 1.46 1.52 1.44 1.475 101,433
09/08/2014 1.51 1.52 1.44 1.47 101,246
09/05/2014 1.78 1.8 1.49 1.52 121,858
09/04/2014 1.71 1.8 1.71 1.78 39,348
09/03/2014 1.74 1.85 1.74 1.74 151,554
09/02/2014 1.7 1.89 1.67 1.73 378,107
08/29/2014 1.69 1.69 1.64 1.67 55,060
08/28/2014 1.68 1.71 1.6 1.69 171,624
08/27/2014 1.65 1.73 1.62 1.65 133,327
08/26/2014 1.42 1.72 1.42 1.65 187,107
08/25/2014 1.48 1.56 1.4 1.56 225,968
08/22/2014 1.49 1.53 1.39 1.4752 270,389
08/21/2014 1.65 1.65 1.45 1.5 166,018
08/20/2014 1.74 1.74 1.52 1.59 181,947
08/19/2014 1.48 1.75 1.48 1.73 535,221
08/18/2014 1.57 1.57 1.45 1.51 408,366
08/15/2014 1.6 1.78 1.5 1.55 1,985,301
08/14/2014 1.08 1.55 1.05 1.39 558,755
08/13/2014 0.9501 0.9501 0.95 0.95 405
08/12/2014 0.91 0.91 0.91 0.91 00
08/11/2014 0.97 0.98 0.91 0.91 802
08/08/2014 0.96 0.96 0.92 0.93 300
08/07/2014 0.9251 0.9251 0.9251 0.9251 00
08/06/2014 0.9251 0.9251 0.9251 0.9251 00
08/05/2014 0.9251 0.9251 0.9251 0.9251 150
08/04/2014 0.9 0.9 0.9 0.9 00
08/01/2014 0.96 0.97 0.9 0.9 3,000
07/31/2014 0.9 0.9001 0.9 0.9001 6,053
07/30/2014 0.9 0.92 0.75 0.92 1,801
07/29/2014 0.911 0.951 0.911 0.951 1,300
07/28/2014 0.98 0.98 0.92 0.92 2,635
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?