Historical Stock Prices

BDL 
$18.0312
*  
0.2188
1.2%
Get BDL Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BDL now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 18.23 18.25 18.22 18.25 550
04/27/2016 19.4 19.4 18.3925 18.3925 1,010
04/26/2016 19.001 19.59 18.23 19.37 2,855
04/25/2016 18.99 19.02 18.04 19.02 2,132
04/22/2016 18.72 18.72 18.2011 18.2011 2,406
04/21/2016 18.85 19 18.81 18.81 2,907
04/20/2016 19.28 19.48 18.9611 18.9611 2,646
04/19/2016 20.5 20.5 20 20 1,008
04/18/2016 20.44 20.44 20.44 20.44 00
04/15/2016 20.44 20.44 20.44 20.44 00
04/14/2016 20.5 21.3014 20.44 20.44 1,011
04/13/2016 20.503 21.29 20.27 20.27 3,339
04/12/2016 20.78 21.2 20.75 21.2 5,714
04/11/2016 20.7 21.1999 20.25 21.1 4,472
04/08/2016 20.6 20.73 20.25 20.7 2,803
04/07/2016 19.95 20.0973 19.95 20.0973 2,116
04/06/2016 19.69 19.69 19.69 19.69 149
04/05/2016 19.153 19.18 19.15 19.15 966
04/04/2016 19 19.441 18.9 19.01 1,831
04/01/2016 19 19 18.9999 19 1,297
03/31/2016 19.06 19.06 18.96 18.96 732
03/30/2016 19.5 19.5 19.5 19.5 500
03/29/2016 18.7 19.5 18.7 19.5 476
03/28/2016 18.7 18.7 18.7 18.7 134
03/24/2016 18.701 18.709 18.7 18.7 458
03/23/2016 18.703 19 18.7 19 1,209
03/22/2016 18.95 18.95 18.95 18.95 00
03/21/2016 18.95 18.95 18.95 18.95 00
03/18/2016 18.95 18.95 18.95 18.95 409
03/17/2016 18.3401 18.3401 18.3401 18.3401 306
03/16/2016 18.2 18.2 18.2 18.2 00
03/15/2016 18.2 18.2 18.2 18.2 107
03/14/2016 18.52 18.52 18.52 18.52 00
03/11/2016 18.52 18.52 18.52 18.52 00
03/10/2016 18.52 18.52 18.52 18.52 00
03/09/2016 18.52 18.52 18.52 18.52 00
03/08/2016 18.52 18.52 18.52 18.52 00
03/07/2016 18.52 18.52 18.52 18.52 265
03/04/2016 18.4952 18.4952 18.4952 18.4952 00
03/03/2016 18.4952 18.4952 18.4952 18.4952 00
03/02/2016 18.4952 18.4952 18.4952 18.4952 00
03/01/2016 18.4952 18.4952 18.4952 18.4952 00
02/29/2016 18.4952 18.4952 18.4952 18.4952 00
02/26/2016 18.4952 18.4952 18.4952 18.4952 00
02/25/2016 18.4952 18.4952 18.4952 18.4952 00
02/24/2016 18.4952 18.4952 18.4952 18.4952 00
02/23/2016 18.4952 18.4952 18.4952 18.4952 00
02/22/2016 18.4952 18.4952 18.4952 18.4952 00
02/19/2016 18.48 18.5 18.47 18.4952 1,726
02/18/2016 18.9738 18.98 18.9738 18.98 424
02/17/2016 18.22 18.8975 18.22 18.8975 866
02/16/2016 18.15 18.15 18.15 18.15 270
02/12/2016 17.85 17.85 17.82 17.85 674
02/11/2016 17.0342 17.85 17.0342 17.3724 2,203
02/10/2016 18.13 18.13 17.24 17.4114 4,886
02/09/2016 18.1287 18.1287 18.1287 18.1287 00
02/08/2016 18.2499 18.44 18 18.1287 3,824
02/05/2016 19.7499 19.7499 18.49 18.49 3,076
02/04/2016 19.8519 19.8519 19.8519 19.8519 00
02/03/2016 20.11 20.3499 19.8321 19.8519 2,629
02/02/2016 20.9 20.9 20.09 20.09 530
02/01/2016 20.93 20.93 20.93 20.93 00
01/29/2016 20.93 20.93 20.93 20.93 944
01/28/2016 20.72 20.72 20.72 20.72 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?