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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 16.00 16.32 16.55 16.55 16.00 17:52:13
more quote information »

BDL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.0016.5514.2015.231,4431.006.67%
1 Month15.0216.5514.2015.108150.986.52%
3 Months14.9918.7914.2015.891,2411.016.74%
6 Months21.0022.308.5014.302,221-5.00-23.81%
1 Year22.5023.278.5016.641,644-6.50-28.89%
3 Years26.8529.008.5021.551,251-10.85-40.41%
5 Years29.25930.958.5021.921,438-13.26-45.32%

BDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 16.00 0.00 0.0% 16.55 16.55 16.00 127
Aug 03 2020 16.00 0.24 1.5% 15.88 16.24 15.88 295
Jul 31 2020 15.7643 0.28 1.84% 15.46 16.50 15.46 2,256
Jul 30 2020 15.48 0.55 3.68% 15.25 15.48 15.25 570
Jul 29 2020 14.93 0.21 1.39% 15.29 15.29 14.7572 2,511
Jul 28 2020 14.725 -0.25 -1.67% 15.00 15.00 14.20 1,582
Jul 27 2020 14.975 0.37 2.55% 15.00 15.00 14.69 1,159
Jul 24 2020 14.6021 0.00 0.0% 15.25 15.25 14.6021 46
Jul 23 2020 14.6021 0.00 0.0% 14.70 14.70 14.6021 212
Jul 22 2020 14.6021 -0.62 -4.06% 15.25 15.25 14.60 310
Jul 21 2020 15.22 0.17 1.13% 15.00 15.22 14.7304 989
Jul 20 2020 15.05 0.00 0.0% 15.25 15.25 14.75 502
Jul 17 2020 15.05 0.00 0.0% 14.89 15.05 14.89 309
Jul 16 2020 15.05 -0.06 -0.39% 15.05 15.05 15.00 152
Jul 15 2020 15.1084 0.22 1.47% 15.03 15.25 14.80 1,652
Jul 14 2020 14.8899 0.04 0.27% 14.85 14.89 14.60 749
Jul 13 2020 14.85 0.00 0.0% 15.24 15.24 14.85 46
Jul 10 2020 14.85 -0.08 -0.51% 14.92 14.97 14.85 757
Jul 09 2020 14.9265 -0.22 -1.48% 15.10 15.10 14.74 1,368
Jul 08 2020 15.1507 0.09 0.6% 15.00 15.1507 14.75 423
Jul 07 2020 15.06 -0.14 -0.92% 15.02 15.06 14.8238 402
Jul 06 2020 15.20 0.24 1.6% 15.20 15.20 15.20 415
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:20200805 04:19:13