Skip to main content
Blonder Tongue Laboratories, Inc. (BDRL)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0300 (50.00%)
Jan 17, 2025, 4:00 PM EST

BDRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.060.060.060.060.06-29.38%254
Jan 17, 20250.080.090.080.090.0941.61%1,602
Jan 16, 20250.060.060.060.060.06-2
Jan 15, 20250.070.070.060.060.06-15.32%2,200
Jan 14, 20250.070.070.070.070.07-1
Jan 13, 20250.080.080.070.070.07-16.80%1,716
Jan 10, 20250.090.090.090.090.09-1
Jan 8, 20250.090.090.090.090.09--
Jan 7, 20250.060.090.060.090.0946.67%11,694
Jan 6, 20250.060.060.060.060.06-64
Jan 3, 20250.060.060.060.060.06-14.29%331
Jan 2, 20250.050.070.050.070.07-22.22%8,971
Dec 31, 20240.070.090.060.090.0938.46%62,400
Dec 30, 20240.050.070.050.070.0714.04%95,776
Dec 27, 20240.060.060.060.060.062.15%40,225
Dec 26, 20240.060.060.060.060.06-3
Dec 24, 20240.060.060.060.060.069.20%1,026
Dec 23, 20240.050.050.050.050.05-29.52%1,010
Dec 20, 20240.070.070.070.070.072.11%352
Dec 19, 20240.070.070.070.070.07--
Dec 18, 20240.060.070.060.070.0720.03%12,504
Dec 17, 20240.070.070.060.060.06-10.38%45,413
Dec 16, 20240.070.070.070.070.070.76%11,678
Dec 13, 20240.070.070.070.070.070.61%171
Dec 12, 20240.070.070.070.070.07-2.25%305
Dec 11, 20240.070.070.070.070.07-37
Dec 10, 20240.070.070.070.070.072.46%151
Dec 9, 20240.080.080.070.070.07-669
Dec 6, 20240.070.070.070.070.07-502
Dec 5, 20240.070.070.070.070.07-2,007
Dec 4, 20240.070.070.070.070.07-24.42%1,142
Dec 3, 20240.090.090.090.090.09-95
Dec 2, 20240.070.090.070.090.09-14.00%6,612
Nov 29, 20240.100.100.100.100.103.20%-
Nov 27, 20240.070.100.070.100.1045.50%451
Nov 26, 20240.080.080.070.070.07-22.92%810
Nov 25, 20240.090.090.090.090.0929.73%224
Nov 22, 20240.070.080.070.070.07-2,545
Nov 21, 20240.080.080.070.070.07-2,628
Nov 20, 20240.070.070.070.070.07-1,789
Nov 19, 20240.100.100.070.070.07-12.37%3,659
Nov 18, 20240.070.080.070.080.0814.11%2,086
Nov 15, 20240.070.070.070.070.07-12.37%1,120
Nov 14, 20240.080.080.080.080.08-0.26%285
Nov 13, 20240.080.080.080.080.0814.41%1,924
Nov 12, 20240.070.070.070.070.07-31.83%20,067
Nov 11, 20240.080.100.070.100.1030.27%42,329
Nov 8, 20240.080.080.080.080.084.02%1,222
Nov 7, 20240.080.080.070.070.07-1,380
Nov 6, 20240.070.070.070.070.07-1.23%5,065
Nov 5, 20240.080.080.070.070.07-27.00%1,101
Nov 4, 20240.100.100.100.100.10-20
Nov 1, 20240.100.100.100.100.10-10
Oct 31, 20240.070.100.070.100.1025.00%1,540
Oct 30, 20240.080.080.080.080.08-12.42%524
Oct 29, 20240.090.090.090.090.09--
Oct 28, 20240.090.090.090.090.09-36
Oct 25, 20240.090.090.090.090.09-4
Oct 24, 20240.090.090.090.090.0914.19%1,273
Oct 23, 20240.080.080.080.080.08-27.07%287
Oct 22, 20240.080.110.080.110.1137.13%11,563
Oct 21, 20240.080.080.080.080.08-176
Oct 18, 20240.080.080.080.080.08-5.21%264
Oct 17, 20240.080.080.080.080.08-64
Oct 16, 20240.080.080.080.080.08-23.13%1,068
Oct 15, 20240.110.110.110.110.11-50
Oct 14, 20240.110.110.110.110.11-65
Oct 11, 20240.110.110.110.110.11--
Oct 10, 20240.110.110.110.110.110.09%3,038
Oct 9, 20240.110.110.110.110.11-0.09%1,898
Oct 8, 20240.080.110.080.110.1110.02%731
Oct 7, 20240.100.100.100.100.10-100
Oct 4, 20240.080.100.080.100.1034.86%3,500
Oct 3, 20240.070.070.070.070.07-8.64%266
Oct 2, 20240.090.090.080.080.08-16,000
Oct 1, 20240.080.080.080.080.08-724
Sep 30, 20240.080.080.080.080.08-25
Sep 27, 20240.080.080.080.080.08-1,006
Sep 26, 20240.080.080.080.080.08-10
Sep 25, 20240.080.080.080.080.08-18.18%113
Sep 24, 20240.100.100.100.100.1025.95%500
Sep 23, 20240.080.080.080.080.08-15
Sep 20, 20240.080.080.080.080.08-21
Sep 19, 20240.080.080.080.080.08-4.03%302
Sep 18, 20240.080.080.080.080.08--
Sep 17, 20240.080.080.080.080.08-10
Sep 16, 20240.080.080.080.080.081.11%1,349
Sep 13, 20240.080.080.080.080.08-51
Sep 12, 20240.080.080.080.080.08--
Sep 11, 20240.080.080.080.080.08-1,600
Sep 10, 20240.080.080.080.080.08-0.12%712
Sep 9, 20240.090.090.080.080.08-18.90%21,010
Sep 6, 20240.100.100.100.100.10--
Sep 5, 20240.080.110.070.100.1042.86%157,104
Sep 4, 20240.070.090.070.070.07-20.27%1,300
Sep 3, 20240.090.090.090.090.09--
Aug 30, 20240.090.090.080.090.0923.66%2,208
Aug 29, 20240.070.070.070.070.076.45%9,270
Aug 28, 20240.070.070.070.070.07-33.17%2,975
Aug 27, 20240.100.100.100.100.1011.60%105