Flanigans Enterprises Historical Data - BDL

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Flanigans Enterprises Inc BDL AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 22.20 0.00 0.00 0.00 22.20 19:00:00
more quote information »

BDL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.483822.5021.6322.27611-0.2838-1.26%
1 Month22.3022.8021.4122.10600-0.10-0.45%
3 Months22.799823.2021.4122.39397-0.5998-2.63%
6 Months22.888923.3520.411921.99966-0.6889-3.01%
1 Year24.1125.5020.411922.76780-1.91-7.92%
3 Years24.5530.9520.2025.091,039-2.35-9.57%
5 Years30.9949.3717.034226.921,888-8.79-28.36%

BDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 22.20 -0.05 -0.22% 22.14 22.20 21.63 744
Jan 21 2020 22.25 0.00 0.0% 22.25 22.25 22.25 171
Jan 17 2020 22.25 -0.25 -1.11% 22.32 22.32 22.2358 1,182
Jan 16 2020 22.50 0.00 -0.02% 22.4838 22.50 22.4838 346
Jan 15 2020 22.5045 0.00 0.0% 22.50 22.5045 22.50 163
Jan 14 2020 22.5045 0.18 0.83% 22.5045 22.5045 22.50 140
Jan 13 2020 22.32 0.00 0.0% 22.50 22.50 22.32 16
Jan 10 2020 22.32 0.07 0.31% 22.348 22.348 22.2998 836
Jan 09 2020 22.25 0.00 0.0% 22.25 22.25 22.25 68
Jan 08 2020 22.25 0.05 0.23% 22.80 22.80 22.25 422
Jan 07 2020 22.20 0.00 0.0% 22.70 22.70 22.20 268
Jan 06 2020 22.20 0.06 0.27% 22.14 22.20 22.14 672
Jan 03 2020 22.1399 0.00 0.0% 22.80 22.80 22.1399 81
Jan 02 2020 22.1399 0.00 0.0% 22.80 22.80 22.1399 1
Dec 31 2019 22.1399 0.53 2.45% 22.61 22.61 22.00 645
Dec 30 2019 21.61 -0.98 -4.33% 22.60 22.60 21.41 3,461
Dec 27 2019 22.5892 -0.01 -0.05% 22.60 22.60 22.5892 1,326
Dec 26 2019 22.60 0.80 3.67% 22.30 22.60 22.30 262
Dec 24 2019 21.80 0.00 0.0% 22.60 22.60 21.80 144
Dec 23 2019 21.80 0.00 0.0% 22.90 22.90 21.80 55
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:20200123 11:42:22