NYSE:BDL
Flanigan's Enterprises, Inc Stock Price (Quote)
$26.00
+0.400 (+1.56%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.86 | $28.50 | Thursday, 25th Apr 2024 BDL stock ended at $26.00. This is 1.56% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.29% from a day low at $25.76 to a day high of $26.35. |
| 90 days | $24.43 | $29.38 | |
| 52 weeks | $24.43 | $34.34 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $25.85 | $26.35 | $25.76 | $26.00 | 3 198 |
| Apr 24, 2024 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| Apr 23, 2024 | $25.96 | $25.96 | $25.60 | $25.60 | 1 256 |
| Apr 22, 2024 | $25.14 | $26.62 | $25.14 | $25.50 | 1 945 |
| Apr 19, 2024 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| Apr 18, 2024 | $25.03 | $25.03 | $24.86 | $24.86 | 491 |
| Apr 17, 2024 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| Apr 16, 2024 | $24.86 | $24.86 | $24.86 | $24.86 | 157 |
| Apr 15, 2024 | $26.55 | $26.96 | $26.55 | $26.96 | 910 |
| Apr 12, 2024 | $27.02 | $27.02 | $27.00 | $27.00 | 842 |
| Apr 11, 2024 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| Apr 10, 2024 | $26.86 | $27.70 | $26.86 | $27.70 | 1 898 |
| Apr 09, 2024 | $27.71 | $27.71 | $27.71 | $27.71 | 327 |
| Apr 08, 2024 | $28.50 | $28.50 | $27.49 | $27.49 | 1 449 |
| Apr 05, 2024 | $27.00 | $28.32 | $27.00 | $28.32 | 1 595 |
| Apr 04, 2024 | $27.50 | $27.50 | $27.50 | $27.50 | 550 |
| Apr 03, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 177 |
| Apr 02, 2024 | $27.19 | $27.72 | $27.19 | $27.60 | 1 680 |
| Apr 01, 2024 | $27.20 | $28.30 | $27.20 | $28.08 | 7 417 |
| Mar 28, 2024 | $27.10 | $27.10 | $25.57 | $25.57 | 1 287 |
| Mar 27, 2024 | $26.00 | $27.87 | $26.00 | $27.20 | 18 716 |
| Mar 26, 2024 | $25.75 | $26.29 | $25.36 | $26.17 | 6 431 |
| Mar 25, 2024 | $25.00 | $25.00 | $25.00 | $25.00 | 1 261 |
| Mar 22, 2024 | $25.37 | $25.39 | $25.00 | $25.00 | 1 565 |
| Mar 21, 2024 | $25.48 | $26.01 | $25.00 | $25.02 | 5 999 |
