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
2017-12-11 0.5711 0.5711 0.5418 0.5418 1,100
2017-12-08 0.5706 0.6499 0.52 0.52 22,092
2017-12-07 0.4801 0.5899 0.4721 0.5578 9,554
2017-12-06 0.4902 0.5201 0.4841 0.5151 3,975
2017-12-05 0.48 0.51 0.48 0.51 10,900
2017-12-04 0.5194 0.5194 0.48 0.48 9,768
2017-12-01 0.60 0.60 0.52 0.52 8,520
2017-11-30 0.74 0.74 0.5621 0.61 5,672
2017-11-29 0.70 0.9677 0.5901 0.65 181,152
2017-11-28 0.50 0.539 0.4603 0.51 5,131
2017-11-27 0.457 0.475 0.457 0.46 4,200
2017-11-21 0.452 0.452 0.452 0.452 250
2017-11-20 0.47 0.5001 0.4507 0.4507 3,465
2017-11-17 0.432 0.4335 0.432 0.4335 600
2017-11-16 0.43 0.44 0.4111 0.44 5,229
2017-11-15 0.4412 0.447 0.40 0.447 1,411
2017-11-14 0.42 0.50 0.4179 0.485 6,950
2017-11-13 0.48 0.48 0.4564 0.4564 1,402
2017-11-10 0.441 0.6185 0.441 0.5457 21,094
2017-11-09 0.47 0.47 0.42 0.42 514
2017-11-08 0.4101 0.4101 0.401 0.401 501
2017-11-06 0.4355 0.4355 0.41 0.41 2,018
2017-11-03 0.51 0.51 0.43 0.43 3,800
2017-10-30 0.4001 0.4001 0.4001 0.4001 100
2017-10-24 0.39 0.39 0.39 0.39 100
2017-10-20 0.40 0.40 0.40 0.40 1,032
2017-10-19 0.399 0.40 0.399 0.40 1,400
2017-10-18 0.4006 0.4006 0.4006 0.4006 200
2017-10-16 0.4091 0.4091 0.4091 0.4091 7,800
2017-10-13 0.41 0.41 0.41 0.41 300

» 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.