BLONDER TONGUE LABS Historical Stock Price

Below is the stock price history for Blonder Tongue Labs BDR. Data is recorded each day for the historical open, high, low, close and volume. The Blonder Tongue Labs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Blonder Tongue Labs Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 1.15 1.21 1.15 1.20 347
2018-12-06 1.24 1.24 1.24 1.24 6
2018-12-04 1.12 1.18 1.12 1.18 525
2018-12-03 1.20 1.20 1.20 1.20 100
2018-11-30 1.24 1.24 1.22 1.23 2,174
2018-11-29 1.20 1.21 1.18 1.19 2,146
2018-11-28 1.13 1.18 1.13 1.18 881
2018-11-27 1.10 1.12 1.10 1.12 1,300
2018-11-26 1.03 1.09 1.03 1.09 700
2018-11-21 1.03 1.03 1.03 1.03 200
2018-11-20 1.02 1.06 1.02 1.06 157
2018-11-19 0.99 1.00 0.99 1.00 2,124
2018-11-15 0.8995 0.8995 0.8995 0.8995 563
2018-11-12 0.99 0.99 0.99 0.99 800
2018-11-09 0.9999 0.9999 0.9999 0.9999 100
2018-11-07 0.96 0.96 0.96 0.96 350
2018-11-02 0.965 0.965 0.965 0.965 250
2018-11-01 1.00 1.00 1.00 1.00 70
2018-10-31 0.9699 1.09 0.955 1.00 4,165
2018-10-26 0.9202 0.9202 0.87 0.8775 1,287
2018-10-25 1.10 1.12 1.04 1.04 9,534
2018-10-24 1.05 1.06 1.02 1.02 700
2018-10-23 1.02 1.02 1.02 1.02 233
2018-10-19 1.12 1.12 1.12 1.12 153
2018-10-15 1.13 1.13 1.13 1.13 800
2018-10-12 1.14 1.14 1.14 1.14 200
2018-10-11 1.17 1.17 1.14 1.14 6,000
2018-10-10 1.18 1.18 1.18 1.18 1,280
2018-10-09 1.21 1.21 1.20 1.20 2,488
2018-10-05 1.32 1.32 1.30 1.30 1,700

» More Blonder Tongue Labs Stock Price History

To see other companies like Blonder Tongue Labs (BDR), view our stock market today for news, and other data.