BDL

Flanigans Enterprises Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
1.03 4.85% 22.3225 12:21:43
Open Price Low Price High Price Close Price Prev Close
21.45 21.45 22.3225 21.2908
more quote information »

BDL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.6522.322519.6520.891,0952.6713.6%
1 Month18.8922.322517.6319.619123.4318.17%
3 Months16.6322.322516.5018.459815.6934.23%
6 Months15.2522.322514.2016.971,4297.0746.38%
1 Year22.2522.32258.5015.491,8410.07250.33%
3 Years23.4529.008.5020.701,389-1.13-4.81%
5 Years23.0030.958.5021.371,485-0.6775-2.95%

BDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 21.2908 0.49 2.36% 20.62 21.45 20.62 916
Jan 14 2021 20.80 0.00 0.0% 21.00 21.00 20.80 89
Jan 13 2021 20.80 1.15 5.85% 19.65 21.00 19.65 3,315
Jan 12 2021 19.65 0.00 0.0% 19.65 19.65 19.65 60
Jan 11 2021 19.65 -0.04 -0.2% 19.48 19.65 19.48 592
Jan 08 2021 19.69 0.00 0.0% 19.59 19.69 19.59 59
Jan 07 2021 19.69 0.68 3.58% 18.94 19.91 18.94 1,264
Jan 06 2021 19.01 0.41 2.2% 17.63 19.49 17.63 1,497
Jan 05 2021 18.60 -1.16 -5.87% 19.90 20.00 18.60 4,727
Jan 04 2021 19.7593 0.00 0.0% 20.05 20.05 19.7593 5
Dec 31 2020 19.7593 -0.09 -0.46% 20.24 20.24 19.25 2,048
Dec 30 2020 19.85 0.00 0.0% 19.93 19.93 19.85 130
Dec 29 2020 19.85 0.00 0.0% 20.24 20.24 19.85 65
Dec 28 2020 19.85 0.00 0.0% 19.90 19.90 19.85 208
Dec 24 2020 19.85 0.95 5.03% 18.86 19.85 18.86 576
Dec 23 2020 18.90 0.00 0.0% 19.06 19.06 18.90 146
Dec 22 2020 18.90 1.13 6.36% 18.89 18.90 17.79 674
Dec 21 2020 17.7703 0.57 3.32% 17.50 18.41 17.50 3,228
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.