BDL

Flanigans Enterprises Historical Data

BDL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 17.81 1.62 10.01% 16.38 17.81 16.21 1,340
Sep 18 2020 16.19 -0.80 -4.71% 16.97 17.3265 16.62 6,223
Sep 17 2020 16.99 0.50 3.03% 16.45 17.04 16.45 1,104
Sep 16 2020 16.4901 -0.40 -2.36% 16.98 17.04 16.25 1,340
Sep 15 2020 16.889 0.00 0.0% 17.02 17.02 17.02 18
Sep 14 2020 16.889 -0.19 -1.12% 17.08 17.08 16.56 2,641
Sep 11 2020 17.08 0.54 3.26% 16.72 17.08 16.72 2,067
Sep 10 2020 16.54 0.17 1.04% 16.44 17.17 16.15 5,353
Sep 09 2020 16.3699 0.12 0.74% 16.40 16.6484 16.205 11,731
Sep 08 2020 16.25 -0.04 -0.25% 16.25 16.50 16.16 652
Sep 07 2020 16.29 0.00 +0.00% 16.72 16.72 16.29 0
Sep 04 2020 16.29 -0.36 -2.16% 16.72 16.72 16.29 1,653
Sep 03 2020 16.65 -0.27 -1.59% 16.90 17.7489 16.65 14,227
Sep 02 2020 16.9187 0.16 0.95% 16.90 17.06 16.25 2,438
Sep 01 2020 16.76 0.00 +0.00% 17.04 17.09 16.76 0
Sep 01 2020 16.76 -0.33 -1.96% 17.04 17.09 16.76 399
Aug 31 2020 17.0948 0.37 2.24% 16.64 17.0948 16.51 4,478
Aug 28 2020 16.72 0.19 1.15% 16.58 17.47 16.58 17,519
Aug 27 2020 16.53 -0.03 -0.18% 16.56 17.15 16.53 415
Aug 26 2020 16.56 -0.05 -0.3% 16.63 16.89 16.5327 638
Aug 25 2020 16.609 0.06 0.33% 16.62 16.62 16.4451 897
Aug 24 2020 16.5539 0.16 1.0% 16.62 16.62 16.39 461
Aug 21 2020 16.39 0.22 1.36% 16.15 16.45 16.15 1,134
Aug 20 2020 16.1704 0.64 4.12% 16.00 16.1704 15.96 2,005
Aug 19 2020 15.53 -0.04 -0.26% 15.06 15.53 15.06 743
Aug 18 2020 15.57 -0.60 -3.71% 16.17 16.17 15.57 322
Aug 17 2020 16.17 0.79 5.1% 16.85 17.00 15.39 4,759
Aug 14 2020 15.385 0.19 1.22% 15.22 15.5711 15.15 3,090
Aug 13 2020 15.20 -0.20 -1.3% 16.24 16.24 15.20 4,718
Aug 12 2020 15.40 -0.09 -0.58% 15.85 15.85 15.40 184
Aug 11 2020 15.49 0.34 2.24% 15.37 16.15 15.37 599
Aug 10 2020 15.15 0.04 0.26% 15.61 16.155 15.13 1,395
Aug 07 2020 15.11 -0.89 -5.56% 16.49 16.49 15.02 3,129
Aug 06 2020 16.00 0.20 1.27% 16.51 16.51 16.00 1,123
Aug 05 2020 15.80 -0.20 -1.25% 15.30 16.32 15.30 532
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
Jul 03 2020 14.96 0.00 +0.00% 14.96 14.96 14.96 0
Jul 02 2020 14.96 -0.17 -1.1% 14.96 14.96 14.96 230
Jul 01 2020 15.126 0.43 2.9% 15.65 15.65 14.80 1,523
Jun 30 2020 14.70 0.00 0.0% 14.75 15.69 14.70 291
Jun 29 2020 14.70 -0.30 -2.0% 15.00 15.65 14.70 428
Jun 26 2020 15.00 -0.48 -3.08% 15.12 15.12 14.50 1,203
Jun 25 2020 15.477 0.23 1.49% 15.70 15.70 15.12 975
Jun 24 2020 15.25 -0.25 -1.61% 15.48 15.48 15.12 654
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:20200922 06:54:18