Historical Stock Prices

BDL 
$30
*  
1.12
3.88%
Get BDL Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 29.87 30 29.87 30 525
07/30/2015 28.94 28.97 28.88 28.88 530
07/29/2015 29.32 29.35 28.22 28.22 540
07/28/2015 28.95 29 28.95 29 1,166
07/27/2015 27.26 27.99 27.2 27.97 969
07/24/2015 27.56 27.56 26.51 26.85 1,503
07/23/2015 26.81 26.81 26.5099 26.5099 954
07/22/2015 26.5 26.51 25.69 26.49 1,466
07/21/2015 25.51 26.18 25.51 26.18 461
07/20/2015 25.98 25.98 25.53 25.53 498
07/17/2015 25.26 25.28 25.26 25.28 519
07/16/2015 25.01 25.01 25.01 25.01 157
07/15/2015 25.82 25.9243 25.63 25.63 924
07/14/2015 25.8201 25.8201 25.8201 25.8201 282
07/13/2015 25.05 25.05 25.05 25.05 395
07/10/2015 26.1 26.7 24.93 24.93 2,826
07/09/2015 25.1 25.7 25.1 25.5 2,757
07/08/2015 24.93 24.93 24.93 24.93 166
07/07/2015 25.7 26.4986 25.7 25.7101 1,133
07/06/2015 25.4499 25.7041 25.4499 25.66 856
07/02/2015 25.74 25.74 24.529 24.529 2,371
07/01/2015 25.951 25.951 25.951 25.951 324
06/30/2015 25.32 25.32 25.32 25.32 403
06/29/2015 25.22 25.29 25.22 25.27 506
06/26/2015 25.59 25.59 25.59 25.59 193
06/25/2015 24.25 25.73 24.25 24.79 4,346
06/24/2015 25.29 25.29 24.25 24.95 6,316
06/23/2015 26.85 26.85 26.1 26.19 2,827
06/22/2015 27.171 27.5 26.9999 27 1,453
06/19/2015 28.39 29.23 27.63 27.63 11,445
06/18/2015 28.66 28.72 27.65 28.34 2,433
06/17/2015 29.878 30 28.77 28.77 1,649
06/16/2015 29.53 29.53 29.14 29.14 669
06/15/2015 29.1101 29.4886 29.1101 29.42 1,313
06/12/2015 29 29.64 29 29.64 1,090
06/11/2015 28.55 28.55 27.71 28.54 1,180
06/10/2015 29.13 29.13 28 28.6 1,278
06/09/2015 28.65 28.65 28.36 28.61 879
06/08/2015 28 28.88 27.92 27.92 1,901
06/05/2015 26.45 28.3 26.45 28.04 2,682
06/04/2015 27.45 27.45 26.75 27.24 1,052
06/03/2015 27.212 27.49 27.18 27.49 1,029
06/02/2015 28.32 28.53 26.9 27.18 3,067
06/01/2015 28.6 29.4 28.6 29.27 1,448
05/29/2015 29.24 29.24 28.53 28.53 840
05/28/2015 29.058 29.12 29.058 29.12 705
05/27/2015 29.14 30 29.09 29.12 1,814
05/26/2015 29 30.71 29 30.1 3,767
05/22/2015 28.501 28.55 28.5 28.53 1,871
05/21/2015 29.26 29.42 28.63 28.65 7,130
05/20/2015 28.88 28.99 28.5 28.7277 3,777
05/19/2015 29.18 29.4399 29.15 29.4399 943
05/18/2015 29.05 29.81 28.8 28.8 8,141
05/15/2015 29.04 29.26 29.0282 29.0611 1,465
05/14/2015 29.6 29.6 29.6 29.6 163
05/13/2015 30.26 30.26 30.22 30.22 486
05/12/2015 29.5916 30.69 29.5916 29.8 13,577
05/11/2015 30.16 30.16 29.532 29.532 5,607
05/08/2015 29.58 29.58 29.43 29.43 320
05/07/2015 28.5 29.86 28.1 28.92 11,802
05/06/2015 29.1001 29.15 29.1001 29.15 626
05/05/2015 29.62 30.45 29 29 3,329
05/04/2015 29.38 29.38 29 29.25 1,262
05/01/2015 28.501 29.064 28.5 29.064 845
04/30/2015 29.39 29.51 29.08 29.08 663
*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?