Flanigans Enterprises Historical Data - BDL

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Flanigans Enterprises Inc BDL AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.1351 1.19% 11.5351 11.39 11.9369 11.80 11.40 16:00:00
more quote information »

BDL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5512.0810.0011.102,855-0.0149-0.13%
1 Month19.0019.898.5012.186,050-7.46-39.29%
3 Months22.504522.50458.5014.392,971-10.97-48.74%
6 Months22.2523.208.5016.051,753-10.71-48.16%
1 Year23.2025.488.5017.941,320-11.66-50.28%
3 Years24.7030.958.5022.901,184-13.16-53.3%
5 Years30.7533.308.5023.341,541-19.21-62.49%

BDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 11.5351 0.14 1.19% 11.80 11.9369 11.39 4,051
Apr 06 2020 11.40 0.54 4.96% 10.00 11.40 10.00 3,404
Apr 03 2020 10.8615 -0.19 -1.71% 10.62 10.9386 10.50 1,138
Apr 02 2020 11.05 0.12 1.1% 11.60 11.60 10.60 3,152
Apr 01 2020 10.93 -0.67 -5.78% 11.4788 11.4788 10.90 6,625
Mar 31 2020 11.60 0.60 5.45% 11.55 12.08 11.55 1,675
Mar 30 2020 11.00 -0.31 -2.74% 11.87 11.87 10.93 1,752
Mar 27 2020 11.31 -1.54 -11.98% 12.39 12.79 11.31 840
Mar 26 2020 12.85 0.35 2.79% 12.78 13.485 12.78 6,119
Mar 25 2020 12.5007 1.45 13.12% 11.01 12.5007 11.01 4,376
Mar 24 2020 11.0508 1.85 20.04% 9.50 11.6026 9.50 6,660
Mar 23 2020 9.2058 0.30 3.42% 9.13 9.8921 9.00 9,295
Mar 20 2020 8.9018 -1.75 -16.43% 9.67 10.24 8.50 17,861
Mar 19 2020 10.652 -0.48 -4.29% 10.88 10.88 10.22 6,384
Mar 18 2020 11.13 -1.71 -13.29% 13.24 13.24 10.95 3,017
Mar 17 2020 12.8353 0.22 1.71% 13.49 14.86 12.45 11,601
Mar 16 2020 12.62 -2.68 -17.52% 15.55 15.9156 12.60 14,585
Mar 13 2020 15.30 -1.67 -9.84% 15.50 17.29 13.60 22,604
Mar 12 2020 16.97 -1.44 -7.82% 19.00 19.00 16.97 3,191
Mar 11 2020 18.41 -1.19 -6.09% 18.21 19.2301 18.21 2,898
Mar 10 2020 19.6035 -0.11 -0.54% 19.00 19.89 19.00 417
Mar 09 2020 19.71 0.53 2.76% 18.48 19.71 18.48 1,388
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:20200408 01:24:33