BDL

Flanigans Enterprises Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.002 0.01% 16.58 10:00:11
Close Price Low Price High Price Open Price Previous Close
16.58 16.58 16.58 16.578
more quote information »

BDL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.6516.709916.5016.61607-0.07-0.42%
1 Month16.9117.9316.5016.78496-0.33-1.95%
3 Months16.4917.9315.0216.451,9130.090.55%
6 Months15.0018.7913.30116.121,5611.5810.53%
1 Year22.7523.208.5015.451,708-6.17-27.12%
3 Years22.0029.008.5020.911,371-5.42-24.64%
5 Years26.2530.958.5021.461,501-9.67-36.84%

BDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 16.578 0.00 0.0% 16.578 16.578 16.578 1
Oct 28 2020 16.578 -0.03 -0.19% 16.50 16.578 16.50 394
Oct 27 2020 16.61 0.00 0.0% 16.63 16.63 16.61 10
Oct 26 2020 16.61 -0.02 -0.1% 16.57 16.7099 16.50 2,609
Oct 23 2020 16.6264 0.00 0.0% 16.65 16.65 16.6264 22
Oct 22 2020 16.6264 -0.07 -0.44% 17.51 17.51 16.6264 661
Oct 21 2020 16.70 -0.30 -1.76% 16.70 16.70 16.70 106
Oct 20 2020 17.00 -0.43 -2.47% 17.00 17.00 16.98 539
Oct 19 2020 17.43 0.57 3.39% 16.88 17.43 16.88 103
Oct 16 2020 16.8591 0.20 1.22% 16.70 16.8591 16.70 108
Oct 15 2020 16.6553 0.14 0.82% 16.52 16.80 16.52 1,864
Oct 14 2020 16.52 0.00 0.0% 16.52 16.952 16.52 1,041
Oct 13 2020 16.52 0.00 0.0% 16.52 16.75 16.52 282
Oct 12 2020 16.52 -0.71 -4.12% 17.30 17.30 16.52 389
Oct 09 2020 17.2301 0.00 0.0% 17.27 17.27 16.58 14
Oct 08 2020 17.2301 -0.16 -0.92% 16.55 17.2301 16.55 324
Oct 07 2020 17.39 0.00 0.0% 17.54 17.54 17.39 28
Oct 06 2020 17.39 -0.45 -2.52% 17.88 17.88 17.39 1,291
Oct 05 2020 17.84 0.00 0.0% 17.93 17.93 17.84 105
Oct 02 2020 17.84 0.00 0.0% 16.91 16.91 16.91 37
Oct 01 2020 17.84 0.00 0.0% 17.84 17.84 17.84 807
Sep 30 2020 17.84 0.86 5.06% 17.55 17.84 17.15 148
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 15:41:55