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
2018-09-21 1.12 1.17 1.12 1.14 800
2018-09-20 1.16 1.16 1.16 1.16 100
2018-09-19 1.21 1.21 1.21 1.21 100
2018-09-14 1.18 1.24 1.18 1.24 589
2018-09-13 1.23 1.23 1.20 1.20 272
2018-09-12 1.29 1.29 1.25 1.25 400
2018-09-11 1.30 1.30 1.30 1.30 100
2018-09-10 1.24 1.24 1.24 1.24 1,000
2018-09-07 1.28 1.28 1.28 1.28 1,211
2018-09-06 1.28 1.28 1.28 1.28 85
2018-09-05 1.42 1.42 1.28 1.28 5,600
2018-09-04 1.37 1.42 1.37 1.39 600
2018-08-31 1.41 1.44 1.38 1.38 1,577
2018-08-30 1.44 1.44 1.39 1.39 250
2018-08-29 1.50 1.50 1.50 1.50 200
2018-08-28 1.69 1.69 1.42 1.47 7,765
2018-08-27 1.52 1.63 1.52 1.62 8,938
2018-08-24 1.41 1.49 1.40 1.49 9,346
2018-08-23 1.43 1.43 1.41 1.41 300
2018-08-22 1.44 1.45 1.37 1.40 7,650
2018-08-21 1.37 1.37 1.34 1.36 435
2018-08-20 1.26 1.33 1.26 1.33 590
2018-08-16 1.16 1.32 1.16 1.32 1,425
2018-08-15 1.19 1.19 1.19 1.19 1,200
2018-08-14 1.26 1.26 1.20 1.20 2,000
2018-08-13 1.35 1.35 1.35 1.35 500
2018-08-09 1.40 1.40 1.35 1.36 427
2018-08-08 1.38 1.38 1.38 1.38 200
2018-08-07 1.36 1.37 1.36 1.37 5,725
2018-08-06 1.38 1.38 1.36 1.36 2,005

» 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.