Dark

BDR
Blonder Tongue Laboratories Inc
stock NYSEAMERICAN

Inactive

May 23, 2025

1.17USD-33.523%(-0.59)200

Pre-market

0.00USD-100.000%(-1.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	1.1700	1.1700	1.1700	1.1700	-33.523%	200	0.000%
2025-05-22	1.7500	1.7700	1.7500	1.7600	+477.049%	1,168	-33.523%
2022-06-24	0.2961	0.3104	0.2899	0.3050	+1.464%	190,324	+283.607%
2022-06-23	0.3000	0.3135	0.2845	0.3006	+1.554%	64,999	+289.222%
2022-06-22	0.3067	0.3113	0.2899	0.2960	+1.335%	55,954	+295.270%
2022-06-21	0.3050	0.3146	0.2800	0.2921	-4.977%	81,816	+300.548%
2022-06-17	0.3200	0.3250	0.2960	0.3074	-3.938%	57,044	+280.612%
2022-06-16	0.3329	0.3367	0.3200	0.3200	-2.795%	13,577	+265.625%
2022-06-15	0.3349	0.3517	0.3280	0.3292	-1.702%	25,027	+255.407%
2022-06-14	0.3590	0.3590	0.3300	0.3349	-8.322%	66,518	+249.358%
2022-06-13	0.3700	0.3708	0.3500	0.3653	+1.163%	65,767	+220.285%
2022-06-10	0.3700	0.3706	0.3511	0.3611	-1.068%	37,629	+224.010%
2022-06-09	0.3700	0.3827	0.3650	0.3650	-3.132%	51,536	+220.548%
2022-06-08	0.4100	0.4100	0.3768	0.3768	+0.857%	84,267	+210.510%
2022-06-07	0.3890	0.3990	0.3736	0.3736	-4.205%	60,232	+213.169%
2022-06-06	0.3800	0.3954	0.3800	0.3900	-1.366%	29,044	+200.000%
2022-06-03	0.3800	0.4169	0.3800	0.3954	+1.750%	299,667	+195.903%
2022-06-02	0.3910	0.3954	0.3711	0.3886	-0.614%	22,443	+201.081%
2022-06-01	0.3701	0.3910	0.3701	0.3910	+7.123%	38,500	+199.233%
2022-05-31	0.3650	0.3800	0.3643	0.3650	+1.108%	24,567	+220.548%
2022-05-27	0.3600	0.3800	0.3515	0.3610	+3.143%	29,219	+224.100%
2022-05-26	0.3502	0.3800	0.3500	0.3500	-0.483%	17,200	+234.286%
2022-05-25	0.3805	0.3805	0.3517	0.3517	-7.569%	39,028	+232.670%
2022-05-24	0.3948	0.3948	0.3787	0.3805	-7.082%	22,289	+207.490%
2022-05-23	0.3800	0.4096	0.3800	0.4095	+5.405%	43,240	+185.714%
2022-05-20	0.3886	0.4186	0.3885	0.3885	-4.357%	19,065	+201.158%
2022-05-19	0.3814	0.4100	0.3800	0.4062	+3.914%	50,164	+188.035%
2022-05-18	0.4095	0.4200	0.3909	0.3909	+0.231%	16,038	+199.309%
2022-05-17	0.4331	0.4331	0.3815	0.3900	-5.455%	22,549	+200.000%
2022-05-16	0.3815	0.4280	0.3700	0.4125	+8.126%	48,690	+183.636%
2022-05-13	0.3976	0.3976	0.3700	0.3815	-2.703%	32,396	+206.684%
2022-05-12	0.3600	0.3921	0.3555	0.3921	+5.973%	52,782	+198.393%
2022-05-11	0.3942	0.3942	0.3696	0.3700	-3.796%	33,714	+216.216%
2022-05-10	0.4000	0.4000	0.3602	0.3846	-4.589%	92,394	+204.212%
2022-05-09	0.4291	0.4552	0.4010	0.4031	-4.024%	62,467	+190.251%
2022-05-06	0.4700	0.4800	0.4014	0.4200	-15.849%	146,387	+178.571%
2022-05-05	0.5000	0.5254	0.4455	0.4991	+0.808%	140,711	+134.422%
2022-05-04	0.4300	0.5300	0.4212	0.4951	+12.523%	202,909	+136.316%
2022-05-03	0.4400	0.4400	0.4008	0.4400	-0.901%	124,570	+165.909%
2022-05-02	0.4400	0.4888	0.4397	0.4440	-1.114%	117,752	+163.514%
2022-04-29	0.4200	0.4887	0.4200	0.4490	+2.488%	96,801	+160.579%
2022-04-28	0.4500	0.4900	0.3258	0.4381	-9.127%	1,258,730	+167.062%
2022-04-27	0.5400	0.5816	0.4821	0.4821	-13.911%	205,074	+142.688%
2022-04-26	0.6500	0.6700	0.5037	0.5600	-15.916%	458,498	+108.929%
2022-04-25	0.6889	0.7100	0.6400	0.6660	-3.324%	121,295	+75.676%
2022-04-22	0.6700	0.7064	0.6152	0.6889	+9.332%	420,394	+69.836%
2022-04-21	0.5650	0.7700	0.5600	0.6301	+15.615%	1,763,185	+85.685%
2022-04-20	0.5551	0.5700	0.5410	0.5450	-2.137%	60,712	+114.679%
2022-04-19	0.5400	0.5600	0.5217	0.5569	+5.075%	116,830	+110.092%
2022-04-18	0.5370	0.5390	0.5300	0.5300	-1.852%	29,762	+120.755%
2022-04-14	0.5618	0.5898	0.5220	0.5400	-8.475%	53,097	+116.667%
2022-04-13	0.5600	0.5900	0.5401	0.5900	+6.287%	26,186	+98.305%
2022-04-12	0.5600	0.5800	0.5510	0.5551	-1.333%	60,799	+110.773%
2022-04-11	0.6147	0.6147	0.5615	0.5626	-1.316%	43,292	+107.963%
2022-04-08	0.5650	0.5799	0.5650	0.5701	+0.018%	10,596	+105.227%
2022-04-07	0.5620	0.5792	0.5515	0.5700	+1.387%	30,159	+105.263%
2022-04-06	0.6017	0.6061	0.5620	0.5622	-7.228%	83,215	+108.111%
2022-04-05	0.6300	0.6307	0.6018	0.6060	-5.578%	46,074	+93.069%
2022-04-04	0.6090	0.6700	0.6000	0.6418	+9.709%	116,963	+82.300%
2022-04-01	0.6400	0.6400	0.5800	0.5850	-8.594%	234,679	+100.000%
2022-03-31	0.7200	0.7200	0.6099	0.6400	-8.571%	203,036	+82.813%
2022-03-30	0.6900	0.7300	0.6782	0.7000	+0.575%	135,821	+67.143%
2022-03-29	0.6792	0.7106	0.6606	0.6960	+3.803%	68,475	+68.103%
2022-03-28	0.6600	0.7200	0.6577	0.6705	+1.946%	215,701	+74.497%
2022-03-25	0.6700	0.6900	0.6500	0.6577	-1.836%	119,134	+77.893%
2022-03-24	0.7000	0.7100	0.6412	0.6700	-4.558%	49,282	+74.627%
2022-03-23	0.6531	0.7100	0.6208	0.7020	+2.228%	245,845	+66.667%
2022-03-22	0.6120	0.7013	0.5933	0.6867	+12.574%	1,397,352	+70.380%
2022-03-21	0.6400	0.6400	0.5813	0.6100	-4.821%	129,187	+91.803%
2022-03-18	0.5845	0.6500	0.5800	0.6409	+5.135%	195,297	+82.556%
2022-03-17	0.5947	0.6099	0.5700	0.6096	-0.066%	72,495	+91.929%
2022-03-16	0.5668	0.6100	0.5500	0.6100	+7.965%	151,604	+91.803%
2022-03-15	0.5664	0.5800	0.5474	0.5650	+0.893%	312,523	+107.080%
2022-03-14	0.5826	0.7467	0.5400	0.5600	-5.517%	1,398,380	+108.929%
2022-03-11	0.6000	0.6148	0.5801	0.5927	-1.250%	153,072	+97.402%
2022-03-10	0.6600	0.6800	0.5800	0.6002	-14.257%	460,294	+94.935%
2022-03-09	0.6600	0.8000	0.6255	0.7000	+6.061%	2,132,688	+67.143%
2022-03-08	0.6388	0.6600	0.6101	0.6600	+3.594%	381,023	+77.273%
2022-03-07	0.6700	0.6720	0.5803	0.6371	-6.171%	761,635	+83.645%
2022-03-04	0.6239	0.7127	0.5415	0.6790	+7.778%	2,184,458	+72.312%
2022-03-03	0.5901	0.7000	0.5900	0.6300	+10.526%	2,290,222	+85.714%
2022-03-02	0.5200	0.6350	0.4671	0.5700	+3.636%	2,298,798	+105.263%
2022-03-01	0.4650	0.9300	0.4400	0.5500	+27.907%	17,529,452	+112.727%
2022-02-28	0.4856	0.4856	0.4215	0.4300	-6.522%	60,586	+172.093%
2022-02-25	0.4729	0.4729	0.4102	0.4600	+12.195%	12,082	+154.348%
2022-02-24	0.4141	0.4357	0.4014	0.4100	-10.870%	17,838	+185.366%
2022-02-23	0.4356	0.4600	0.4356	0.4600	0.000%	7,589	+154.348%
2022-02-22	0.4800	0.4800	0.4500	0.4600	-4.959%	42,356	+154.348%
2022-02-18	0.4600	0.5000	0.4550	0.4840	+6.374%	40,362	+141.736%
2022-02-17	0.4535	0.4593	0.4500	0.4550	-1.065%	15,838	+157.143%
2022-02-16	0.4848	0.4848	0.4500	0.4599	+0.525%	7,255	+154.403%
2022-02-15	0.4700	0.4700	0.4400	0.4575	-2.660%	40,085	+155.738%
2022-02-14	0.4762	0.4764	0.4400	0.4700	+3.616%	25,148	+148.936%
2022-02-11	0.4800	0.4900	0.4536	0.4536	-4.505%	41,313	+157.937%
2022-02-10	0.4800	0.4800	0.4500	0.4750	+4.396%	97,317	+146.316%
2022-02-09	0.4500	0.4799	0.4500	0.4550	+1.111%	2,424	+157.143%
2022-02-08	0.4700	0.4700	0.4500	0.4500	-1.618%	6,113	+160.000%
2022-02-07	0.4800	0.4800	0.4534	0.4574	+3.955%	32,874	+155.794%
2022-02-04	0.4498	0.4498	0.4400	0.4400	0.000%	25,712	+165.909%
2022-02-03	0.4800	0.4800	0.4400	0.4400	-3.930%	6,499	+165.909%
2022-02-02	0.4700	0.4700	0.4450	0.4580	-3.069%	19,216	+155.459%
2022-02-01	0.4400	0.4797	0.4350	0.4725	+6.756%	116,901	+147.619%
2022-01-31	0.4450	0.4500	0.4286	0.4426	-0.696%	84,237	+164.347%
2022-01-28	0.4790	0.4790	0.4000	0.4457	+6.882%	110,276	+162.508%
2022-01-27	0.4260	0.4300	0.4012	0.4170	-0.714%	19,006	+180.576%
2022-01-26	0.4040	0.4400	0.4001	0.4200	+3.704%	23,541	+178.571%
2022-01-25	0.4050	0.4200	0.4000	0.4050	-3.548%	23,314	+188.889%
2022-01-24	0.4569	0.4569	0.4011	0.4199	-3.516%	24,710	+178.638%
2022-01-21	0.5088	0.5088	0.4200	0.4352	-14.465%	196,035	+168.842%
2022-01-20	0.5180	0.5341	0.5088	0.5088	-4.737%	19,720	+129.953%
2022-01-19	0.5130	0.5341	0.4800	0.5341	+4.725%	96,231	+119.060%
2022-01-18	0.5370	0.5400	0.5100	0.5100	-1.923%	60,665	+129.412%
2022-01-14	0.5210	0.5350	0.5200	0.5200	-0.192%	102,847	+125.000%
2022-01-13	0.5501	0.5501	0.5111	0.5210	-6.748%	106,455	+124.568%
2022-01-12	0.5600	0.5601	0.5587	0.5587	-1.776%	7,461	+109.415%
2022-01-11	0.5339	0.5801	0.5339	0.5688	+2.969%	23,551	+105.696%
2022-01-10	0.5580	0.5993	0.5339	0.5524	-0.558%	85,287	+111.803%
2022-01-07	0.5616	0.5620	0.5415	0.5555	-0.448%	28,917	+110.621%
2022-01-06	0.5400	0.5901	0.5400	0.5580	-0.712%	12,277	+109.677%
2022-01-05	0.5820	0.6000	0.5620	0.5620	-6.333%	16,837	+108.185%
2022-01-04	0.5813	0.6198	0.5710	0.6000	+3.235%	145,746	+95.000%
2022-01-03	0.5880	0.5900	0.5468	0.5812	-1.492%	37,163	+101.308%
2021-12-31	0.5510	0.6000	0.5210	0.5900	+6.691%	137,606	+98.305%
2021-12-30	0.5230	0.5599	0.5220	0.5530	+4.340%	80,988	+111.573%
2021-12-29	0.5300	0.5498	0.5200	0.5300	+1.923%	140,714	+120.755%
2021-12-28	0.5520	0.5520	0.5200	0.5200	-5.455%	161,269	+125.000%
2021-12-27	0.5610	0.5635	0.5110	0.5500	-3.678%	103,952	+112.727%
2021-12-23	0.5800	0.5980	0.5513	0.5710	-1.552%	51,449	+104.904%
2021-12-22	0.5352	0.5800	0.5322	0.5800	+10.729%	57,794	+101.724%
2021-12-21	0.5750	0.5899	0.5170	0.5238	-8.586%	84,187	+123.368%
2021-12-20	0.5730	0.6071	0.5700	0.5730	+3.617%	186,721	+104.188%
2021-12-17	0.5100	0.5600	0.5100	0.5530	-2.141%	109,632	+111.573%
2021-12-16	0.5800	0.6198	0.5550	0.5651	-4.220%	82,640	+107.043%
2021-12-15	0.6000	0.6000	0.5238	0.5900	-1.667%	273,457	+98.305%
2021-12-14	0.6000	0.6600	0.5800	0.6000	-0.166%	150,249	+95.000%
2021-12-13	0.5697	0.6348	0.5599	0.6010	-30.800%	656,358	+94.676%
2021-12-10	0.8600	0.8800	0.8510	0.8685	+2.056%	602,806	+34.715%
2021-12-09	0.8904	0.9039	0.8369	0.8510	-4.927%	131,764	+37.485%
2021-12-08	0.8616	0.9100	0.8395	0.8951	+2.885%	48,199	+30.712%
2021-12-07	0.8440	0.8900	0.8271	0.8700	+3.301%	112,187	+34.483%
2021-12-06	0.8020	0.8781	0.7999	0.8422	+0.262%	107,268	+38.922%
2021-12-03	0.8800	0.9000	0.8400	0.8400	-5.085%	79,540	+39.286%
2021-12-02	0.9252	0.9351	0.8500	0.8850	-4.839%	288,553	+32.203%
2021-12-01	1.0200	1.0200	0.9001	0.9300	-7.921%	224,774	+25.806%
2021-11-30	1.0200	1.0400	1.0000	1.0100	-2.885%	196,506	+15.842%
2021-11-29	1.0600	1.0713	1.0100	1.0400	0.000%	397,539	+12.500%
2021-11-26	1.0500	1.0580	1.0100	1.0400	-2.804%	49,256	+12.500%
2021-11-24	1.0300	1.0700	1.0300	1.0700	+2.885%	58,204	+9.346%
2021-11-23	1.0200	1.0700	1.0200	1.0400	+1.961%	91,310	+12.500%
2021-11-22	1.0700	1.0800	1.0100	1.0200	-4.673%	281,668	+14.706%
2021-11-19	1.0600	1.0800	1.0400	1.0700	+0.943%	135,390	+9.346%
2021-11-18	1.0800	1.0899	1.0300	1.0600	-0.935%	315,734	+10.377%
2021-11-17	1.1200	1.1296	1.0700	1.0700	-6.140%	144,831	+9.346%
2021-11-16	1.1400	1.1450	1.0700	1.1400	-0.870%	202,067	+2.632%
2021-11-15	1.1200	1.1600	1.1102	1.1500	+2.679%	159,909	+1.739%
2021-11-12	1.1100	1.1600	1.1025	1.1200	+0.901%	183,493	+4.464%
2021-11-11	1.1100	1.1500	1.1100	1.1100	-0.893%	97,827	+5.405%
2021-11-10	1.1800	1.1804	1.0900	1.1200	-5.882%	317,534	+4.464%
2021-11-09	1.1700	1.1900	1.1300	1.1900	+3.478%	347,385	-1.681%
2021-11-08	1.1400	1.1700	1.1300	1.1500	0.000%	463,668	+1.739%
2021-11-05	1.1400	1.2400	1.1000	1.1500	+2.679%	1,346,004	+1.739%
2021-11-04	1.0800	1.1600	1.0800	1.1200	+0.901%	643,102	+4.464%
2021-11-03	1.0900	1.1298	1.0800	1.1100	+0.909%	365,790	+5.405%
2021-11-02	1.0900	1.1200	1.0517	1.1000	+0.917%	815,566	+6.364%
2021-11-01	1.0800	1.1300	1.0700	1.0900	-1.802%	380,406	+7.339%
2021-10-29	1.0700	1.1900	1.0601	1.1100	0.000%	1,469,030	+5.405%
2021-10-28	1.0600	1.1400	1.0500	1.1100	+4.717%	874,202	+5.405%
2021-10-27	1.0200	1.1300	1.0100	1.0600	+2.913%	302,729	+10.377%
2021-10-26	1.0400	1.1563	1.0100	1.0300	-1.905%	461,509	+13.592%
2021-10-25	1.0100	1.1000	1.0100	1.0500	+2.941%	159,447	+11.429%
2021-10-22	1.0700	1.0963	0.9700	1.0200	-1.923%	370,271	+14.706%
2021-10-21	1.0400	1.0900	1.0300	1.0400	-1.422%	245,323	+12.500%
2021-10-20	1.0500	1.0700	1.0400	1.0550	-1.402%	67,500	+10.900%
2021-10-19	1.0400	1.1000	1.0300	1.0700	+2.885%	270,852	+9.346%
2021-10-18	1.0400	1.0500	1.0300	1.0400	+1.961%	52,078	+12.500%
2021-10-15	1.0300	1.0500	1.0000	1.0200	-1.923%	121,501	+14.706%
2021-10-14	0.9900	1.0400	0.9800	1.0400	+7.183%	165,186	+12.500%
2021-10-13	1.0400	1.1100	0.9112	0.9703	-8.462%	734,750	+20.581%
2021-10-12	1.0600	1.0699	1.0300	1.0600	+2.913%	223,062	+10.377%
2021-10-11	1.0900	1.1000	1.0300	1.0300	-8.036%	405,930	+13.592%
2021-10-08	1.1400	1.1700	1.0900	1.1200	-3.448%	429,289	+4.464%
2021-10-07	1.1100	1.1600	1.1000	1.1600	+4.505%	122,366	+0.862%
2021-10-06	1.1200	1.1400	1.1000	1.1100	-2.632%	52,028	+5.405%
2021-10-05	1.1400	1.1605	1.1200	1.1400	-1.724%	102,215	+2.632%
2021-10-04	1.1500	1.1800	1.1300	1.1600	+2.655%	235,055	+0.862%
2021-10-01	1.1400	1.1700	1.1300	1.1300	-0.877%	88,155	+3.540%
2021-09-30	1.1700	1.2000	1.1300	1.1400	-3.390%	107,561	+2.632%
2021-09-29	1.1300	1.2300	1.1100	1.1800	+2.609%	481,346	-0.847%
2021-09-28	1.1300	1.2000	1.1300	1.1500	0.000%	126,922	+1.739%
2021-09-27	1.1200	1.1800	1.1200	1.1500	+1.770%	55,755	+1.739%
2021-09-24	1.1600	1.1800	1.1300	1.1300	-2.586%	70,018	+3.540%
2021-09-23	1.1600	1.2100	1.1200	1.1600	0.000%	283,492	+0.862%
2021-09-22	1.1000	1.1600	1.1000	1.1600	+6.422%	68,003	+0.862%
2021-09-21	1.1100	1.1200	1.0900	1.0900	-1.802%	60,682	+7.339%
2021-09-20	1.1600	1.1602	1.1000	1.1100	-0.893%	81,271	+5.405%
2021-09-17	1.1000	1.1500	1.1000	1.1200	+1.818%	49,670	+4.464%
2021-09-16	1.1100	1.1200	1.1000	1.1000	-1.786%	59,948	+6.364%
2021-09-15	1.1000	1.1300	1.1000	1.1200	-0.885%	60,078	+4.464%
2021-09-14	1.1400	1.1692	1.1100	1.1300	-1.739%	78,498	+3.540%
2021-09-13	1.1600	1.1799	1.1200	1.1500	-0.862%	49,913	+1.739%
2021-09-10	1.1500	1.1800	1.1300	1.1600	-1.695%	79,293	+0.862%
2021-09-09	1.1500	1.2000	1.1400	1.1800	+1.724%	59,470	-0.847%
2021-09-08	1.1500	1.1600	1.1384	1.1600	0.000%	46,965	+0.862%
2021-09-07	1.2000	1.2100	1.1300	1.1600	-2.521%	141,753	+0.862%
2021-09-03	1.2000	1.2100	1.1700	1.1900	-0.833%	81,592	-1.681%
2021-09-02	1.1900	1.2500	1.1800	1.2000	-0.826%	152,164	-2.500%
2021-09-01	1.2200	1.2301	1.1700	1.2100	-0.820%	158,640	-3.306%
2021-08-31	1.2400	1.2700	1.2200	1.2200	-2.400%	104,811	-4.098%
2021-08-30	1.2200	1.3000	1.2200	1.2500	+0.806%	167,035	-6.400%
2021-08-27	1.2000	1.2682	1.2000	1.2400	+3.333%	88,368	-5.645%
2021-08-26	1.1900	1.2288	1.1900	1.2000	-0.826%	80,234	-2.500%
2021-08-25	1.1700	1.2500	1.1700	1.2100	-0.820%	149,859	-3.306%
2021-08-24	1.1000	1.2200	1.0900	1.2200	+11.927%	256,165	-4.098%
2021-08-23	1.0800	1.1200	1.0800	1.0900	+0.926%	103,239	+7.339%
2021-08-20	1.0600	1.1100	1.0550	1.0800	+1.887%	219,701	+8.333%
2021-08-19	1.0500	1.0700	1.0300	1.0600	0.000%	136,317	+10.377%
2021-08-18	1.0200	1.0800	1.0200	1.0600	+3.922%	298,061	+10.377%
2021-08-17	1.1500	1.1600	1.0200	1.0200	-11.304%	828,407	+14.706%
2021-08-16	1.1500	1.1700	1.1500	1.1500	0.000%	299,159	+1.739%
2021-08-13	1.2500	1.2600	1.1500	1.1500	-11.538%	747,890	+1.739%
2021-08-12	1.2300	1.3400	1.2300	1.3000	+4.839%	1,180,070	-10.000%
2021-08-11	1.3200	1.3200	1.2200	1.2400	-8.148%	903,674	-5.645%
2021-08-10	1.4600	1.5099	1.3500	1.3500	-11.765%	2,731,052	-13.333%
2021-08-09	1.7900	1.9100	1.4400	1.5300	-0.649%	26,198,526	-23.529%
2021-08-06	1.2900	1.6000	1.2900	1.5400	+19.380%	7,161,791	-24.026%
2021-08-05	1.2600	1.3300	1.2300	1.2900	+0.781%	556,343	-9.302%
2021-08-04	1.2500	1.3000	1.2000	1.2800	+0.787%	701,745	-8.594%
2021-08-03	1.2600	1.3788	1.2200	1.2700	+0.794%	2,678,140	-7.874%
2021-08-02	1.2000	1.3000	1.2000	1.2600	+5.882%	516,566	-7.143%
2021-07-30	1.2500	1.2500	1.1900	1.1900	-1.653%	382,654	-1.681%
2021-07-29	1.1400	1.2700	1.1400	1.2100	+4.310%	500,840	-3.306%
2021-07-28	1.1100	1.2000	1.0800	1.1600	+5.455%	412,469	+0.862%
2021-07-27	1.1300	1.1500	1.0800	1.1000	-2.655%	175,111	+6.364%
2021-07-26	1.1800	1.1978	1.0906	1.1300	-4.237%	288,275	+3.540%
2021-07-23	1.2500	1.2600	1.1600	1.1800	-6.349%	297,385	-0.847%
2021-07-22	1.3200	1.3300	1.2500	1.2600	-5.263%	309,995	-7.143%
2021-07-21	1.3600	1.4184	1.3100	1.3300	-1.481%	657,733	-12.030%
2021-07-20	1.2200	1.4300	1.2200	1.3500	+10.656%	1,143,521	-13.333%
2021-07-19	1.3000	1.3000	1.1475	1.2200	-8.271%	537,454	-4.098%
2021-07-16	1.3900	1.4200	1.3300	1.3300	-6.993%	497,341	-12.030%
2021-07-15	1.3700	1.4801	1.3300	1.4300	+6.716%	1,311,311	-18.182%
2021-07-14	1.3800	1.4600	1.3300	1.3400	-4.286%	605,975	-12.687%
2021-07-13	1.4100	1.4900	1.3700	1.4000	-1.408%	777,669	-16.429%
2021-07-12	1.3700	1.4900	1.3600	1.4200	+3.650%	552,437	-17.606%
2021-07-09	1.4200	1.4600	1.3500	1.3700	-8.667%	649,531	-14.599%
2021-07-08	1.4100	1.5000	1.3800	1.5000	-9.639%	1,495,045	-22.000%
2021-07-07	1.6900	1.8500	1.3700	1.6600	+9.934%	11,537,118	-29.518%
2021-07-06	1.3100	1.5100	1.2300	1.5100	+16.154%	11,255,916	-22.517%
2021-07-02	1.3000	1.3500	1.3000	1.3000	+0.775%	226,208	-10.000%
2021-07-01	1.2900	1.3199	1.2800	1.2900	-2.273%	130,433	-9.302%
2021-06-30	1.4000	1.4900	1.2900	1.3200	-2.941%	940,789	-11.364%
2021-06-29	1.2800	1.4547	1.2800	1.3600	+4.615%	791,388	-13.971%
2021-06-28	1.3100	1.3300	1.2800	1.3000	-0.763%	236,156	-10.000%
2021-06-25	1.2900	1.3200	1.2720	1.3100	+0.769%	84,878	-10.687%
2021-06-24	1.3000	1.3200	1.2300	1.3000	+4.000%	282,648	-10.000%
2021-06-23	1.2300	1.2700	1.2200	1.2500	+0.806%	34,655	-6.400%
2021-06-22	1.2300	1.2400	1.2121	1.2400	+0.813%	84,528	-5.645%
2021-06-21	1.2500	1.3000	1.2200	1.2300	-0.806%	122,664	-4.878%
2021-06-18	1.2300	1.3471	1.2200	1.2400	-0.800%	219,041	-5.645%
2021-06-17	1.2400	1.2699	1.2352	1.2500	-0.794%	36,677	-6.400%
2021-06-16	1.2500	1.2800	1.2300	1.2600	+1.205%	94,713	-7.143%
2021-06-15	1.2900	1.2950	1.1700	1.2450	-4.231%	291,622	-6.024%
2021-06-14	1.3000	1.3200	1.2700	1.3000	0.000%	77,405	-10.000%
2021-06-11	1.3400	1.3400	1.2900	1.3000	-4.412%	123,823	-10.000%
2021-06-10	1.3000	1.3600	1.2500	1.3600	+4.615%	395,834	-13.971%
2021-06-09	1.3500	1.3774	1.2600	1.3000	-4.412%	404,494	-10.000%
2021-06-08	1.3500	1.4000	1.3250	1.3600	-2.158%	566,427	-13.971%
2021-06-07	1.3200	1.4400	1.3200	1.3900	+3.731%	1,088,671	-15.827%
2021-06-04	1.2400	1.3600	1.2400	1.3400	+3.876%	1,191,836	-12.687%
2021-06-03	1.2300	1.3400	1.2200	1.2900	+4.032%	1,086,920	-9.302%
2021-06-02	1.3000	1.3000	1.2100	1.2400	-3.125%	330,408	-5.645%
2021-06-01	1.2700	1.3200	1.2200	1.2800	+1.587%	606,870	-8.594%
2021-05-28	1.2300	1.3300	1.1800	1.2600	+0.800%	985,496	-7.143%
2021-05-27	1.2500	1.3600	1.2200	1.2500	+5.361%	734,647	-6.400%
2021-05-26	1.1600	1.2100	1.1400	1.1864	-0.303%	781,660	-1.382%
2021-05-25	1.1700	1.3500	1.1500	1.1900	+2.586%	1,056,361	-1.681%
2021-05-24	1.2000	1.2100	1.1500	1.1600	-3.333%	112,571	+0.862%
2021-05-21	1.2250	1.2500	1.1700	1.2000	0.000%	152,098	-2.500%
2021-05-20	1.2200	1.2900	1.1900	1.2000	-0.826%	635,041	-2.500%
2021-05-19	1.1900	1.2500	1.1400	1.2100	+1.681%	988,744	-3.306%
2021-05-18	1.1000	1.3200	1.0800	1.1900	+8.182%	1,787,750	-1.681%
2021-05-17	1.0900	1.1300	1.0700	1.1000	-5.172%	119,858	+6.364%
2021-05-14	1.0700	1.2400	1.0600	1.1600	+2.655%	1,165,183	+0.862%
2021-05-13	1.0800	1.1400	1.0600	1.1300	+4.630%	186,436	+3.540%
2021-05-12	1.0600	1.1390	1.0600	1.0800	-1.818%	194,373	+8.333%
2021-05-11	1.0800	1.1000	1.0600	1.1000	-0.901%	88,513	+6.364%
2021-05-10	1.0900	1.1300	1.0722	1.1100	-2.632%	92,486	+5.405%
2021-05-07	1.1600	1.1900	1.1200	1.1400	-6.557%	191,279	+2.632%
2021-05-06	1.0500	1.2700	1.0400	1.2200	+12.963%	1,188,093	-4.098%
2021-05-05	1.1400	1.1499	1.0800	1.0800	-1.738%	106,875	+8.333%
2021-05-04	1.0700	1.1000	1.0100	1.0991	+2.720%	355,964	+6.451%
2021-05-03	1.0900	1.0900	1.0203	1.0700	0.000%	125,352	+9.346%
2021-04-30	1.0600	1.0800	1.0500	1.0700	-0.926%	164,985	+9.346%
2021-04-29	1.1200	1.1200	1.0592	1.0800	-4.425%	161,748	+8.333%
2021-04-28	1.1500	1.1500	1.0900	1.1300	+1.802%	135,074	+3.540%
2021-04-27	1.0900	1.1200	1.0900	1.1100	+0.909%	118,072	+5.405%
2021-04-26	1.0800	1.1200	1.0800	1.1000	+1.852%	174,222	+6.364%
2021-04-23	1.1500	1.1500	1.0800	1.0800	-6.087%	83,806	+8.333%
2021-04-22	1.0900	1.1700	1.0900	1.1500	+4.545%	178,475	+1.739%
2021-04-21	1.0000	1.1200	0.9900	1.1000	+10.000%	426,316	+6.364%
2021-04-20	1.0800	1.0800	0.9721	1.0000	-6.542%	330,838	+17.000%
2021-04-19	1.1000	1.1219	1.0600	1.0700	-4.464%	255,824	+9.346%
2021-04-16	1.1500	1.1700	1.1100	1.1200	-8.943%	696,227	+4.464%
2021-04-15	1.3600	1.3711	1.1700	1.2300	-10.870%	2,621,394	-4.878%
2021-04-14	1.2200	1.3900	1.2100	1.3800	+14.050%	6,961,824	-15.217%
2021-04-13	1.2500	1.2600	1.2000	1.2100	-3.968%	198,209	-3.306%
2021-04-12	1.3900	1.4100	1.2600	1.2600	-11.268%	340,644	-7.143%
2021-04-09	1.3800	1.4594	1.3800	1.4200	+2.899%	450,967	-17.606%
2021-04-08	1.4000	1.4400	1.3800	1.3800	-2.817%	164,970	-15.217%
2021-04-07	1.4100	1.4600	1.4100	1.4200	-3.072%	145,071	-17.606%
2021-04-06	1.4800	1.5000	1.4500	1.4650	-0.340%	98,193	-20.137%
2021-04-05	1.4900	1.5200	1.4550	1.4700	-1.342%	122,188	-20.408%
2021-04-01	1.4300	1.5799	1.4200	1.4900	+1.361%	335,749	-21.477%
2021-03-31	1.4100	1.4800	1.4100	1.4700	+4.255%	84,059	-20.408%
2021-03-30	1.3700	1.4397	1.3510	1.4100	0.000%	157,769	-17.021%
2021-03-29	1.4800	1.4800	1.4000	1.4100	-4.082%	196,560	-17.021%
2021-03-26	1.4900	1.5000	1.4000	1.4700	-2.000%	290,507	-20.408%
2021-03-25	1.5000	1.5800	1.4500	1.5000	+0.671%	960,806	-22.000%
2021-03-24	1.5100	1.5600	1.4620	1.4900	+2.055%	1,099,005	-21.477%
2021-03-23	1.5200	1.5300	1.4600	1.4600	0.000%	219,559	-19.863%
2021-03-22	1.4900	1.5100	1.4600	1.4600	-1.351%	155,154	-19.863%
2021-03-19	1.4800	1.5550	1.4700	1.4800	-5.732%	356,631	-20.946%
2021-03-18	1.4700	1.7500	1.4500	1.5700	+6.803%	1,140,504	-25.478%
2021-03-17	1.4700	1.5400	1.4200	1.4700	-3.289%	215,656	-20.408%
2021-03-16	1.5700	1.5900	1.4700	1.5200	-0.654%	169,913	-23.026%
2021-03-15	1.5600	1.5600	1.4900	1.5300	-0.643%	151,643	-23.529%
2021-03-12	1.3100	1.5800	1.2800	1.5399	+2.660%	544,617	-24.021%
2021-03-11	1.5200	1.5400	1.4600	1.5000	-1.316%	232,736	-22.000%
2021-03-10	1.5000	1.5600	1.4000	1.5200	+6.294%	269,923	-23.026%
2021-03-09	1.4000	1.4400	1.3500	1.4300	+6.716%	220,913	-18.182%
2021-03-08	1.4000	1.4500	1.3100	1.3400	-5.634%	183,698	-12.687%
2021-03-05	1.3100	1.4500	1.1800	1.4200	+8.729%	513,128	-17.606%
2021-03-04	1.4300	1.4500	1.3000	1.3060	-8.671%	680,577	-10.413%
2021-03-03	1.6200	1.6300	1.4300	1.4300	-11.728%	295,534	-18.182%
2021-03-02	1.6500	1.6700	1.6000	1.6200	+0.621%	229,704	-27.778%
2021-03-01	1.5900	1.6500	1.5800	1.6100	+5.229%	269,167	-27.329%
2021-02-26	1.5800	1.6300	1.5100	1.5300	-4.969%	280,169	-23.529%
2021-02-25	1.7400	1.7900	1.5800	1.6100	-6.395%	547,216	-27.329%
2021-02-24	1.6400	1.7700	1.5800	1.7200	+4.878%	562,469	-31.977%
2021-02-23	1.7600	1.7900	1.4800	1.6400	-12.766%	790,321	-28.659%
2021-02-22	1.8000	2.0100	1.7500	1.8800	+3.867%	934,299	-37.766%
2021-02-19	1.8300	1.9117	1.8100	1.8100	0.000%	274,134	-35.359%
2021-02-18	1.8300	1.9030	1.7800	1.8100	-5.729%	453,004	-35.359%
2021-02-17	2.0500	2.0500	1.7700	1.9200	-5.882%	761,477	-39.063%
2021-02-16	2.0000	2.1700	1.9600	2.0400	+5.699%	1,774,382	-42.647%
2021-02-12	1.9200	1.9700	1.8900	1.9300	-3.500%	688,907	-39.378%
2021-02-11	1.9900	2.0582	1.8400	2.0000	+3.627%	1,844,591	-41.500%
2021-02-10	1.9900	2.1400	1.8500	1.9300	-13.063%	1,941,009	-39.378%
2021-02-09	1.9000	2.3200	1.7700	2.2200	+20.000%	4,333,364	-47.297%
2021-02-08	1.6700	1.8700	1.6700	1.8500	+8.824%	1,686,562	-36.757%
2021-02-05	1.6300	1.8100	1.5700	1.7000	-1.163%	2,223,795	-31.176%
2021-02-04	1.5800	1.8300	1.5800	1.7200	+8.861%	2,913,452	-31.977%
2021-02-03	1.5300	1.6400	1.4900	1.5800	+6.040%	1,471,310	-25.949%
2021-02-02	1.5500	1.5900	1.4100	1.4900	-12.865%	1,051,148	-21.477%
2021-02-01	1.5000	2.3300	1.4100	1.7100	+19.580%	8,548,770	-31.579%
2021-01-29	1.4800	1.5300	1.4100	1.4300	-5.915%	406,296	-18.182%
2021-01-28	1.4200	1.5400	1.4200	1.5199	+5.549%	478,053	-23.021%
2021-01-27	1.5100	1.5500	1.3700	1.4400	-8.861%	883,753	-18.750%
2021-01-26	1.5200	1.6700	1.5000	1.5800	+8.219%	1,532,547	-25.949%
2021-01-25	1.4700	1.5200	1.4600	1.4600	-2.013%	416,985	-19.863%
2021-01-22	1.5800	1.5800	1.4600	1.4900	-6.289%	458,095	-21.477%
2021-01-21	1.5800	1.6600	1.5700	1.5900	-3.049%	357,249	-26.415%
2021-01-20	1.5700	1.7300	1.5000	1.6400	+5.806%	1,947,482	-28.659%
2021-01-19	1.5600	1.5700	1.5000	1.5500	-0.641%	309,177	-24.516%
2021-01-15	1.4800	1.5700	1.4500	1.5600	0.000%	213,306	-25.000%
2021-01-14	1.4200	1.6800	1.3600	1.5600	+9.091%	1,562,028	-25.000%
2021-01-13	1.4500	1.4900	1.3200	1.4300	-4.027%	588,636	-18.182%
2021-01-12	1.4000	1.9200	1.4000	1.4900	+8.759%	3,761,595	-21.477%
2021-01-11	1.2600	1.3800	1.2600	1.3700	+8.730%	3,498,452	-14.599%
2021-01-08	1.3300	1.3550	1.2300	1.2600	-6.667%	196,313	-7.143%

.dark-mode .rgd95f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgd95f{ color: #333333; background-color: white; border: 2px solid #333333; }BDRBlonder Tongue Laboratories Incstock NYSEAMERICAN

BDR
Blonder Tongue Laboratories Inc
stock NYSEAMERICAN