Quantcast

Historical Stock Prices

BDL 
$25.5
*  
1
3.77%
Get BDL Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 25.945 25.945 25.5 25.5 223
12/13/2018 25.89 26.5 25.51 26.5 1,560
12/12/2018 25.45 26.1 25.45 26.07 1,026
12/11/2018 26.1 26.1 26.1 26.1 00
12/10/2018 26.1 26.1 25.9978 26.1 473
12/07/2018 25.7472 25.75 25.7472 25.75 464
12/06/2018 25.587 25.587 25.587 25.587 223
12/04/2018 25.586 25.586 25.586 25.586 00
12/03/2018 25.5 25.586 25.5 25.586 565
11/30/2018 26.5 26.5 25.44 25.44 2,315
11/29/2018 26.45 26.5 26.45 26.5 2,139
11/28/2018 26.4 26.5 26.34 26.45 883
11/27/2018 26.5 26.5 26.5 26.5 00
11/26/2018 26.07 26.5 25.8838 26.5 5,804
11/23/2018 26.5 26.5 26.06 26.5 1,707
11/21/2018 26.4668 26.4668 26.4668 26.4668 594
11/20/2018 26.5 26.5 26.5 26.5 335
11/19/2018 26.2886 26.5 26.2886 26.5 509
11/16/2018 26.24 27.4 25.9617 26.95 4,814
11/15/2018 26.68 27.18 26.68 26.95 1,355
11/14/2018 26.76 26.76 26.63 26.63 508
11/13/2018 27.0695 27.0695 27.0695 27.0695 00
11/12/2018 26.85 27.46 26.7263 27.0695 910
11/09/2018 26.7384 26.7384 26.7384 26.7384 231
11/08/2018 27.101 27.5 27.1 27.5 939
11/07/2018 27.418 27.418 26.71 26.71 519
11/06/2018 27.0592 27.4999 27.01 27.4999 875
11/05/2018 26.72 26.8535 26.72 26.8535 447
11/02/2018 27.5 27.5 27.5 27.5 00
11/01/2018 27.5 27.5 26.5 27.5 4,855
10/31/2018 26.41 27.5 26.39 27.5 7,369
10/30/2018 26.92 27.27 26.92 27.27 411
10/29/2018 27.5 27.5 27.4952 27.4952 355
10/26/2018 26.88 27.84 26.88 27.7 1,857
10/25/2018 26.59 27.77 26.59 27.51 2,766
10/24/2018 27.72 27.9447 27.39 27.4 3,653
10/23/2018 27.7201 27.7201 27.72 27.7201 619
10/22/2018 28.2 28.2 27.787 27.787 833
10/19/2018 28.23 28.23 28.23 28.23 116
10/18/2018 28.1304 28.1304 28.1304 28.1304 534
10/17/2018 28.23 28.23 27.9747 27.9747 504
10/16/2018 28.1496 28.1496 27.7001 27.7001 1,781
10/15/2018 28.23 28.23 28.23 28.23 00
10/12/2018 28.48 28.48 28.23 28.23 560
10/11/2018 27.86 28.06 27.86 28.06 331
10/10/2018 28.0199 28.0199 28.0199 28.0199 654
10/09/2018 28.06 28.974 28.06 28.5111 3,686
10/08/2018 27.92 28.54 27.92 27.9993 1,227
10/05/2018 27.88 28.76 27.88 28.28 4,262
10/04/2018 28.4 28.5766 27.96 28.5766 1,041
10/03/2018 28.2604 28.85 28.2604 28.85 784
10/02/2018 28.3961 28.3961 28.3961 28.3961 00
10/01/2018 28.0731 28.606 28.0731 28.3961 2,983
09/28/2018 28.1 28.55 28 28 3,188
09/27/2018 28.25 28.7665 28.25 28.7665 529
09/26/2018 28.2 28.7241 28.05 28.25 1,417
09/25/2018 27.65 28.4 27.65 28.05 10,374
09/24/2018 26.9 27.8 26.9 27.8 2,023
09/21/2018 27.3 27.7 27.1041 27.1041 1,186
09/20/2018 26.9 27.7 26.85 27.0995 6,747
09/19/2018 26.7 27.75 26.7 27.4 4,831
09/18/2018 26.95 27.75 26.95 27.75 948
09/17/2018 26.6 27 26.35 26.55 4,317
09/14/2018 26.1 26.65 26.1 26.55 887
*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?

Smart Portfolio