NYSE:BDL
Flanigan's Enterprises, Inc Stock Price (Quote)
$26.79
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BDL stock ended at $26.79. During the day the stock fluctuated 0% from a day low at $26.79 to a day high of $26.79. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $32.01 | $32.47 | $31.90 | $31.93 | 3 630 |
| Jun 09, 2023 | $31.57 | $32.45 | $31.70 | $32.00 | 3 644 |
| Jun 08, 2023 | $32.13 | $32.99 | $32.45 | $32.65 | 4 034 |
| Jun 07, 2023 | $31.30 | $32.23 | $31.63 | $32.20 | 6 677 |
| Jun 06, 2023 | $33.32 | $31.94 | $31.25 | $31.46 | 6 596 |
| Jun 05, 2023 | $31.22 | $31.61 | $31.22 | $31.61 | 1 181 |
| Jun 02, 2023 | $31.04 | $31.04 | $30.77 | $31.00 | 2 009 |
| Jun 01, 2023 | $30.31 | $31.22 | $30.20 | $30.75 | 2 376 |
| May 31, 2023 | $31.21 | $31.99 | $30.20 | $30.74 | 4 333 |
| May 30, 2023 | $32.10 | $32.12 | $30.60 | $30.90 | 8 577 |
| May 26, 2023 | $31.50 | $31.75 | $30.05 | $31.31 | 4 013 |
| May 25, 2023 | $30.00 | $31.26 | $29.95 | $30.37 | 4 643 |
| May 24, 2023 | $30.16 | $30.35 | $29.50 | $30.25 | 3 492 |
| May 23, 2023 | $29.61 | $30.21 | $29.50 | $29.77 | 4 831 |
| May 22, 2023 | $29.41 | $29.41 | $29.23 | $29.23 | 846 |
| May 19, 2023 | $30.00 | $30.00 | $28.81 | $29.00 | 3 171 |
| May 18, 2023 | $29.00 | $29.25 | $28.24 | $28.24 | 2 586 |
| May 17, 2023 | $29.04 | $28.15 | $28.15 | $28.15 | 4 671 |
| May 16, 2023 | $28.75 | $28.76 | $27.96 | $28.07 | 6 516 |
| May 15, 2023 | $29.26 | $29.26 | $27.43 | $27.76 | 3 637 |
| May 12, 2023 | $27.77 | $27.97 | $27.26 | $27.67 | 2 423 |
| May 11, 2023 | $26.77 | $27.46 | $27.02 | $27.45 | 1 852 |
| May 10, 2023 | $27.31 | $27.60 | $26.85 | $27.21 | 2 979 |
| May 09, 2023 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| May 08, 2023 | $27.35 | $27.35 | $27.35 | $27.35 | 165 |
