Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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 |
BDL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.94 | 16.94 | 15.00 | 15.81 | 2,436 | -0.79 | -4.66% |
| 1 Month | 14.85 | 16.94 | 13.301 | 15.14 | 1,721 | 1.30 | 8.75% |
| 3 Months | 19.00 | 20.8909 | 8.50 | 12.97 | 3,393 | -2.85 | -15.0% |
| 6 Months | 22.1943 | 23.00 | 8.50 | 14.66 | 2,046 | -6.04 | -27.23% |
| 1 Year | 24.1295 | 24.13 | 8.50 | 17.08 | 1,513 | -7.98 | -33.07% |
| 3 Years | 25.80 | 30.95 | 8.50 | 22.20 | 1,231 | -9.65 | -37.4% |
| 5 Years | 29.14 | 30.95 | 8.50 | 22.32 | 1,455 | -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 |
