NYSE:BDL
Flanigan's Enterprises, Inc Stock Price (Quote)
$26.79
+0 (+0%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th 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 |
| 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 |
| Mar 20, 2024 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| Mar 19, 2024 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| Mar 18, 2024 | $25.32 | $25.53 | $24.48 | $24.48 | 4 690 |
| Mar 15, 2024 | $25.40 | $25.40 | $24.61 | $24.61 | 4 339 |
| Mar 14, 2024 | $25.59 | $25.59 | $25.04 | $25.04 | 4 273 |
| Mar 13, 2024 | $24.70 | $25.04 | $24.70 | $25.04 | 2 341 |
| Mar 12, 2024 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| Mar 11, 2024 | $25.53 | $25.53 | $25.15 | $25.15 | 4 234 |
| Mar 08, 2024 | $25.40 | $25.45 | $24.90 | $25.45 | 12 110 |
| Mar 07, 2024 | $24.73 | $25.61 | $24.73 | $25.61 | 8 705 |
| Mar 06, 2024 | $24.49 | $25.06 | $24.49 | $25.00 | 1 012 |
| Mar 05, 2024 | $24.90 | $25.40 | $24.43 | $24.48 | 4 141 |
| Mar 04, 2024 | $25.33 | $25.33 | $25.33 | $25.33 | 791 |
| Mar 01, 2024 | $25.33 | $26.00 | $25.33 | $26.00 | 347 |
| Feb 29, 2024 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| Feb 28, 2024 | $25.33 | $25.33 | $25.33 | $25.33 | 232 |
| Feb 27, 2024 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| Feb 26, 2024 | $25.64 | $25.64 | $25.34 | $25.34 | 191 |
