Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 24.86 | 0.00 | 0.00% | 24.96 | 24.96 | 24.86 | 218 |
| Apr 18 2024 | 24.86 | 0.00 | 0.00% | 25.25 | 26.00 | 24.86 | 491 |
| Apr 17 2024 | 24.86 | 0.00 | 0.00% | 24.96 | 26.00 | 24.86 | 412 |
| Apr 16 2024 | 24.86 | -2.10 | -7.79% | 26.93 | 26.93 | 24.86 | 40 |
| Apr 15 2024 | 26.96 | -0.04 | -0.15% | 27.24 | 27.24 | 26.55 | 1,066 |
| Apr 12 2024 | 27.00 | -0.70 | -2.53% | 29.70 | 29.70 | 27.00 | 908 |
| Apr 11 2024 | 27.70 | 0.00 | 0.00% | 28.19 | 28.19 | 27.70 | 174 |
| Apr 10 2024 | 27.70 | -0.01 | -0.04% | 26.86 | 27.99 | 26.86 | 1,898 |
| Apr 09 2024 | 27.71 | 0.22 | 0.80% | 27.54 | 27.94 | 27.54 | 691 |
| Apr 08 2024 | 27.49 | -0.83 | -2.93% | 27.46 | 28.50 | 27.46 | 1,467 |
| Apr 05 2024 | 28.32 | 0.82 | 2.98% | 27.00 | 28.32 | 27.00 | 1,595 |
| Apr 04 2024 | 27.50 | 0.50 | 1.85% | 27.31 | 28.31 | 27.31 | 550 |
| Apr 03 2024 | 27.00 | -0.60 | -2.17% | 27.11 | 27.33 | 27.00 | 66 |
| Apr 02 2024 | 27.60 | -0.48 | -1.71% | 27.75 | 27.75 | 27.19 | 1,792 |
| Apr 01 2024 | 28.08 | 2.51 | 9.80% | 26.00 | 28.30 | 26.00 | 7,756 |
| Mar 28 2024 | 25.5746 | -1.63 | -5.98% | 27.10 | 28.50 | 25.5746 | 1,287 |
| Mar 27 2024 | 27.20 | 1.03 | 3.93% | 25.93 | 27.87 | 25.70 | 18,760 |
| Mar 26 2024 | 26.1725 | 1.17 | 4.69% | 25.06 | 26.30 | 25.02 | 6,431 |
| Mar 25 2024 | 25.00 | 0.00 | 0.00% | 25.03 | 25.25 | 25.00 | 1,340 |
| Mar 22 2024 | 25.00 | -0.02 | -0.08% | 24.76 | 25.39 | 24.76 | 1,662 |
| Mar 21 2024 | 25.02 | 0.54 | 2.21% | 25.39 | 26.0099 | 25.00 | 6,327 |
| Mar 20 2024 | 24.48 | 0.00 | 0.00% | 24.89 | 24.89 | 24.48 | 355 |
| Mar 19 2024 | 24.48 | 0.00 | 0.00% | 25.04 | 25.48 | 24.48 | 536 |
| Mar 18 2024 | 24.48 | -0.13 | -0.53% | 25.20 | 25.56 | 24.48 | 4,672 |
| Mar 15 2024 | 24.61 | -0.43 | -1.72% | 25.05 | 25.78 | 24.61 | 4,339 |
| Mar 14 2024 | 25.04 | 0.00 | 0.00% | 25.25 | 25.5941 | 24.80 | 4,274 |
| Mar 13 2024 | 25.04 | -0.11 | -0.44% | 24.60 | 25.28 | 24.60 | 2,341 |
| Mar 12 2024 | 25.15 | 0.00 | 0.00% | 25.00 | 25.15 | 25.00 | 197 |
| Mar 11 2024 | 25.15 | -0.30 | -1.18% | 25.80 | 25.96 | 24.97 | 4,234 |
| Mar 08 2024 | 25.45 | -0.16 | -0.62% | 25.25 | 25.75 | 24.78 | 12,110 |
| Mar 07 2024 | 25.61 | 0.61 | 2.44% | 25.05 | 25.61 | 24.50 | 8,705 |
| Mar 06 2024 | 25.00 | 0.52 | 2.12% | 24.52 | 25.06 | 24.49 | 1,476 |
| Mar 05 2024 | 24.48 | -0.85 | -3.36% | 24.67 | 25.67 | 24.43 | 4,141 |
| Mar 04 2024 | 25.33 | -0.67 | -2.58% | 26.00 | 26.00 | 25.27 | 923 |
| Mar 01 2024 | 26.00 | 0.67 | 2.65% | 25.50 | 26.00 | 25.33 | 406 |
| Feb 29 2024 | 25.33 | 0.00 | 0.00% | 25.38 | 25.99 | 25.33 | 80 |
| Feb 28 2024 | 25.33 | -0.01 | -0.02% | 25.35 | 25.35 | 25.33 | 281 |
| Feb 27 2024 | 25.335 | 0.00 | 0.00% | 24.97 | 25.335 | 24.97 | 155 |
| Feb 26 2024 | 25.335 | 0.43 | 1.75% | 24.93 | 25.335 | 24.93 | 324 |
| Feb 23 2024 | 24.9001 | -0.86 | -3.34% | 25.78 | 25.78 | 24.9001 | 1,013 |
| Feb 22 2024 | 25.76 | 0.76 | 3.04% | 25.06 | 25.76 | 25.00 | 698 |
| Feb 21 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.10 | 25.00 | 286 |
| Feb 20 2024 | 25.00 | 0.10 | 0.40% | 24.89 | 25.23 | 24.89 | 372 |
| Feb 16 2024 | 24.90 | 0.00 | 0.00% | 24.88 | 24.90 | 24.88 | 394 |
| Feb 15 2024 | 24.90 | -0.87 | -3.38% | 25.99 | 25.99 | 24.70 | 3,072 |
| Feb 14 2024 | 25.77 | -0.60 | -2.28% | 26.40 | 26.69 | 25.33 | 6,041 |
| Feb 13 2024 | 26.37 | 0.00 | 0.00% | 26.30 | 26.44 | 26.30 | 83 |
| Feb 12 2024 | 26.37 | 0.97 | 3.82% | 25.32 | 26.44 | 25.32 | 2,629 |
| Feb 09 2024 | 25.40 | -0.11 | -0.43% | 25.97 | 26.00 | 25.40 | 585 |
| Feb 08 2024 | 25.5098 | 0.19 | 0.75% | 25.33 | 26.18 | 25.33 | 205 |
| Feb 07 2024 | 25.32 | 0.00 | 0.00% | 25.32 | 25.83 | 25.32 | 772 |
| Feb 06 2024 | 25.32 | -0.55 | -2.13% | 25.95 | 25.95 | 25.32 | 333 |
| Feb 05 2024 | 25.87 | -0.62 | -2.34% | 26.47 | 26.47 | 25.75 | 1,368 |
| Feb 02 2024 | 26.49 | 0.08 | 0.30% | 26.15 | 26.66 | 25.80 | 6,309 |
| Feb 01 2024 | 26.41 | 0.05 | 0.19% | 26.80 | 27.14 | 26.01 | 4,143 |
| Jan 31 2024 | 26.36 | 0.42 | 1.64% | 26.50 | 26.70 | 26.36 | 529 |
| Jan 30 2024 | 25.9354 | -0.61 | -2.31% | 26.50 | 26.50 | 25.82 | 806 |
| Jan 29 2024 | 26.55 | -0.16 | -0.60% | 29.38 | 29.38 | 26.55 | 653 |
| Jan 26 2024 | 26.71 | -0.11 | -0.41% | 26.92 | 26.92 | 26.50 | 1,391 |
| Jan 25 2024 | 26.82 | 0.42 | 1.59% | 26.60 | 27.51 | 26.60 | 1,402 |
| Jan 24 2024 | 26.40 | 0.00 | 0.00% | 26.16 | 26.40 | 26.01 | 214 |
| Jan 23 2024 | 26.40 | -0.74 | -2.71% | 26.50 | 27.025 | 26.40 | 2,462 |
| Jan 22 2024 | 27.135 | -0.17 | -0.60% | 26.60 | 27.135 | 26.60 | 622 |
