Quantcast

Blonder Tongue Laboratories, Inc. Common Stock Historical Stock Prices

BDR 
$1.01
*  
0.0248
2.4%
Get BDR Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading BDR now
Exchange:AMEX
Industry: Technology
Community Rating:
View:    BDR Pre-Market
 
 
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: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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.
16:00 1.02 1.07 1.01 1.01 34,091
06/18/2018 1.02 1.07 1.01 1.01 34,091
06/15/2018 1.05 1.06 1 1.0348 76,347
06/14/2018 1.08 1.11 1.05 1.0601 38,437
06/13/2018 1.1 1.14 1.05 1.08 203,731
06/12/2018 1.07 1.1414 1.05 1.06 64,664
06/11/2018 1.13 1.14 1.07 1.07 101,310
06/08/2018 1.18 1.21 1.13 1.14 139,626
06/07/2018 1.26 1.26 1.13 1.19 162,650
06/06/2018 1.32 1.32 1.22 1.23 165,230
06/05/2018 1.25 1.46 1.18 1.32 892,339
06/04/2018 1.5 2.2 1.431 1.6301 1,660,598
06/01/2018 1.25 1.4162 1.25 1.36 107,787
05/31/2018 1.34 1.3799 1.25 1.25 121,993
05/30/2018 1.25 1.28 1.18 1.25 70,216
05/29/2018 1.18 1.25 1.1408 1.24 93,651
05/25/2018 1.18 1.1814 1.1 1.18 82,476
05/24/2018 1.1 1.24 1.0822 1.15 109,252
05/23/2018 1.03 1.5189 1.0001 1.12 669,117
05/22/2018 1 1.01 0.94 1 81,349
05/21/2018 0.96 0.96 0.92 0.9451 53,649
05/18/2018 0.9765 1.05 0.9301 0.95 49,445
05/17/2018 0.92 0.93 0.89 0.93 43,588
05/16/2018 0.85 0.93 0.85 0.89 35,632
05/15/2018 0.84 0.9 0.84 0.8701 74,698
05/14/2018 0.89 0.9297 0.8734 0.9 70,096
05/11/2018 1.06 1.06 0.7899 0.9429 145,511
05/10/2018 1.07 1.12 1.001 1.0591 102,313
05/09/2018 1.1 1.12 1.021 1.07 101,535
05/08/2018 1.05 1.1 1.05 1.1 64,023
05/07/2018 1.09 1.09 1.01 1.03 71,593
05/04/2018 1.04 1.05 0.9801 1.01 89,061
05/03/2018 1.04 1.09 1.0399 1.05 86,267
05/02/2018 1.1 1.1 1.04 1.05 62,967
05/01/2018 1.03 1.08 1 1.0703 254,203
04/30/2018 1.1 1.141 1.0202 1.0306 72,338
04/27/2018 1.12 1.12 1.07 1.1 91,827
04/26/2018 1.08 1.18 1.07 1.07 137,992
04/25/2018 1.04 1.11 1.01 1.09 70,792
04/24/2018 1.05 1.0794 1.01 1.05 96,480
04/23/2018 1.2 1.2 1 1.05 151,813
04/20/2018 1.19 1.23 1.15 1.1607 193,486
04/19/2018 1.23 1.23 1.11 1.16 116,813
04/18/2018 1.3 1.35 1.15 1.24 409,192
04/17/2018 1.14 1.25 1.09 1.23 704,268
04/16/2018 1.2 1.2 1.077 1.14 386,087
04/13/2018 0.92 1.38 0.92 1.23 5,711,078
04/12/2018 0.83 0.9227 0.82 0.9 387,735
04/11/2018 0.8835 0.9 0.79 0.83 259,931
04/10/2018 0.99 0.99 0.83 0.8415 122,316
04/09/2018 0.915 0.967 0.915 0.9487 131,051
04/06/2018 0.93 0.97 0.85 0.8715 310,989
04/05/2018 1.09 1.09 0.92 0.93 473,631
04/04/2018 0.87 1.5218 0.87 1.09 4,638,209
04/03/2018 0.6 0.92 0.6 0.8228 1,480,113
04/02/2018 0.74 0.74 0.6036 0.6111 154,279
03/29/2018 0.779 0.78 0.726 0.749 34,431
03/28/2018 0.757 0.84 0.7316 0.78 88,868
03/27/2018 0.85 0.85 0.7337 0.742 93,841
03/26/2018 0.81 0.91 0.7102 0.76 645,632
03/23/2018 0.69 0.91 0.6721 0.79 502,447
03/22/2018 0.67 0.722 0.6531 0.721 119,532
03/21/2018 0.6859 0.698 0.67 0.6702 45,698
03/20/2018 0.7159 0.7301 0.66 0.672 165,751
03/19/2018 0.66 0.74 0.634 0.69 532,247
*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?

Smart Portfolio