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
2018-06-21 1.19 1.23 1.11 1.11 2,944
2018-06-20 1.20 1.20 1.18 1.18 200
2018-06-19 1.01 1.08 1.00 1.08 1,343
2018-06-15 1.04 1.04 1.04 1.04 200
2018-06-14 1.06 1.06 1.06 1.06 100
2018-06-13 1.09 1.09 1.05 1.07 1,100
2018-06-12 1.07 1.07 1.06 1.06 400
2018-06-11 1.13 1.13 1.07 1.07 2,209
2018-06-08 1.17 1.17 1.15 1.17 405
2018-06-07 1.24 1.24 1.14 1.18 1,641
2018-06-06 1.26 1.26 1.23 1.23 1,900
2018-06-05 1.26 1.44 1.22 1.32 20,470
2018-06-04 1.46 2.15 1.46 2.15 23,600
2018-06-01 1.38 1.38 1.37 1.37 300
2018-05-31 1.31 1.36 1.25 1.28 3,766
2018-05-30 1.26 1.26 1.25 1.25 3,355
2018-05-29 1.16 1.20 1.16 1.20 367
2018-05-25 1.15 1.15 1.15 1.15 5,260
2018-05-24 1.13 1.21 1.13 1.21 1,252
2018-05-23 1.05 1.45 1.05 1.24 4,525
2018-05-22 0.9699 0.9699 0.9699 0.9699 100
2018-05-18 0.945 0.945 0.945 0.945 250
2018-05-17 0.9274 0.9274 0.9274 0.9274 100
2018-05-16 0.8699 0.8699 0.8699 0.8699 200
2018-05-15 0.88 0.8901 0.88 0.8901 30
2018-05-14 0.89 0.89 0.8772 0.8887 1,798
2018-05-11 0.7899 0.9999 0.7899 0.95 4,943
2018-05-09 1.03 1.05 1.03 1.05 1,600
2018-05-08 1.09 1.09 1.09 1.09 300
2018-05-07 1.06 1.06 1.06 1.06 600

» 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.