Flanigans Enterprises Historical Data - BDL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Flanigans Enterprises Inc BDL AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.06 0.37% 16.15 16.12 16.51 16.17 16.09 16:00:02
more quote information »

BDL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.9416.9415.0015.812,436-0.79-4.66%
1 Month14.8516.9413.30115.141,7211.308.75%
3 Months19.0020.89098.5012.973,393-2.85-15.0%
6 Months22.194323.008.5014.662,046-6.04-27.23%
1 Year24.129524.138.5017.081,513-7.98-33.07%
3 Years25.8030.958.5022.201,231-9.65-37.4%
5 Years29.1430.958.5022.321,455-12.99-44.58%

BDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 16.15 0.06 0.37% 16.17 16.51 16.12 1,363
May 26 2020 16.09 1.07 7.12% 15.00 16.09 15.00 5,587
May 22 2020 15.02 -0.04 -0.27% 15.45 15.45 15.00 815
May 21 2020 15.06 -0.89 -5.58% 15.75 15.75 15.0027 1,548
May 20 2020 15.95 -0.30 -1.85% 16.94 16.94 15.70 1,792
May 19 2020 16.25 -0.07 -0.43% 16.94 16.94 15.81 1,163
May 18 2020 16.32 1.57 10.64% 16.00 16.52 15.50 2,341
May 15 2020 14.75 -0.25 -1.67% 15.00 15.00 14.75 670
May 14 2020 15.00 -0.13 -0.86% 15.00 15.00 15.00 326
May 13 2020 15.13 -0.07 -0.46% 15.25 15.25 14.95 2,009
May 12 2020 15.20 0.20 1.33% 14.99 15.20 14.99 972
May 11 2020 15.00 0.20 1.35% 15.00 15.00 14.801 954
May 08 2020 14.80 -0.06 -0.4% 15.30 15.30 14.80 695
May 07 2020 14.8599 0.41 2.84% 14.57 14.8599 14.45 365
May 06 2020 14.45 -0.15 -1.03% 14.58 14.58 13.75 1,671
May 05 2020 14.60 0.10 0.69% 15.65 15.68 14.5001 1,648
May 04 2020 14.50 0.80 5.84% 13.70 14.50 13.70 1,918
May 01 2020 13.70 -0.30 -2.14% 13.64 14.32 13.301 2,243
Apr 30 2020 14.00 -1.00 -6.67% 15.00 15.00 14.00 2,574
Apr 29 2020 15.00 0.38 2.6% 14.85 15.3098 14.85 3,402
Apr 28 2020 14.62 0.34 2.42% 14.20 14.84 14.20 2,732
See More Historical Prices »


Your Recent History
AMEX
BDL
Flanigans ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.