BDL

Flanigans Enterprises Historical Data

Company Name Stock Ticker Symbol Market Type
Flanigans Enterprises Inc BDL AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.4399 -1.52% 28.56 16:30:00
Open Price Low Price High Price Close Price Prev Close
28.09 28.09 29.34 28.56 28.9999
more quote information »

BDL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.9029.7528.0929.032,460-0.34-1.18%
1 Month27.1329.7527.1328.462,4481.435.27%
3 Months35.5038.5027.1332.493,344-6.94-19.55%
6 Months29.2540.0027.1333.745,592-0.69-2.36%
1 Year25.0040.0022.276730.316,2853.5614.24%
3 Years21.3647.858.5030.405,9787.2033.71%
5 Years28.319447.858.5029.914,0690.24060.85%

BDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 28.9999 0.00 0.0% 29.75 29.75 28.90 669
Aug 11 2022 29.00 -0.26 -0.88% 29.40 29.40 28.90 6,820
Aug 10 2022 29.258 0.25 0.85% 28.98 29.2799 28.93 1,744
Aug 09 2022 29.01 0.11 0.38% 28.93 29.25 28.90 1,974
Aug 08 2022 28.90 -0.53 -1.8% 28.90 29.43 28.90 1,093
Aug 05 2022 29.43 1.43 5.11% 29.00 29.43 28.62 4,053
Aug 04 2022 28.00 -0.50 -1.75% 28.1501 28.50 28.00 3,356
Aug 03 2022 28.50 0.50 1.79% 28.29 28.50 27.9937 11,576
Aug 02 2022 28.00 0.00 0.0% 28.00 28.29 27.90 2,417
Aug 01 2022 28.00 0.00 0.0% 28.00 28.00 27.50 1,031
Jul 29 2022 28.00 0.00 0.0% 28.00 28.00 27.815 1,857
Jul 28 2022 28.00 0.02 0.09% 27.95 28.00 27.57 1,295
Jul 27 2022 27.975 0.36 1.29% 27.79 28.00 27.78 1,206
Jul 26 2022 27.62 0.00 0.0% 28.22 28.22 27.62 191
Jul 25 2022 27.62 0.05 0.18% 27.51 28.00 27.51 1,931
Jul 22 2022 27.57 0.00 0.0% 27.55 27.57 27.55 305
Jul 21 2022 27.57 -0.43 -1.54% 27.40 28.05 27.40 1,832
Jul 20 2022 28.00 0.77 2.83% 28.25 28.50 28.00 3,827
Jul 19 2022 27.23 -1.17 -4.1% 27.23 28.45 27.23 690
Jul 18 2022 28.395 0.40 1.41% 27.13 28.395 27.13 1,091
Jul 15 2022 28.00 0.05 0.18% 28.00 28.00 28.00 1,120
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.

Log in to InvestorsHub
Register Now