BDL

Flanigans Enterprises Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Flanigans Enterprises Inc BDL AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.9236 3.85% 24.9436 20:00:00
Open Price Low Price High Price Close Price Prev Close
24.50 24.50 24.9436 24.9436 24.02
more quote information »

BDL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.6125.4923.6124.549981.335.65%
1 Month25.0026.7622.6025.231,348-0.0564-0.23%
3 Months20.8026.7617.2022.471,4174.1419.92%
6 Months16.2526.7616.0119.731,2698.6953.5%
1 Year19.8926.768.5015.981,8835.0525.41%
3 Years22.0029.008.5020.851,4382.9413.38%
5 Years18.5230.958.5021.481,5046.4234.68%

BDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 24.9436 0.92 3.85% 24.50 24.9436 24.50 334
Mar 04 2021 24.02 -1.35 -5.32% 24.00 24.02 24.00 584
Mar 03 2021 25.37 -0.12 -0.47% 25.49 25.49 25.37 478
Mar 02 2021 25.49 0.61 2.45% 24.88 25.49 23.86 475
Mar 01 2021 24.88 0.88 3.67% 24.50 24.88 24.50 1,520
Feb 26 2021 24.00 -0.50 -2.04% 23.61 24.50 23.61 1,932
Feb 25 2021 24.50 0.00 0.0% 25.85 25.85 23.97 120
Feb 24 2021 24.50 0.00 0.0% 24.50 24.50 24.50 61
Feb 23 2021 24.50 -0.37 -1.49% 24.87 25.2752 23.8201 7,739
Feb 22 2021 24.8711 0.00 0.0% 25.85 25.85 24.8711 80
Feb 19 2021 24.8711 0.17 0.69% 26.50 26.50 24.63 213
Feb 18 2021 24.70 -0.56 -2.22% 25.26 25.26 24.00 1,706
Feb 17 2021 25.26 -1.24 -4.68% 26.76 26.76 24.40 1,086
Feb 16 2021 26.50 0.22 0.84% 26.20 26.70 23.60 1,532
Feb 12 2021 26.28 0.19 0.72% 25.10 26.6439 22.60 2,801
Feb 11 2021 26.0933 0.00 0.0% 24.94 26.0933 24.94 17
Feb 10 2021 26.0933 -0.39 -1.46% 26.41 26.48 25.08 1,289
Feb 09 2021 26.48 2.13 8.73% 25.00 26.48 24.36 3,550
Feb 08 2021 24.354 0.00 0.0% 25.00 25.00 24.35 354
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.