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 |
| Jan 19, 2022 | $32.55 | $32.55 | $31.16 | $32.10 | 10 800 |
| Jan 18, 2022 | $32.82 | $33.50 | $31.50 | $33.50 | 5 900 |
| Jan 14, 2022 | $32.26 | $33.50 | $31.96 | $32.24 | 7 300 |
| Jan 13, 2022 | $32.06 | $32.77 | $31.01 | $32.25 | 4 000 |
| Jan 12, 2022 | $32.50 | $33.84 | $31.72 | $32.19 | 5 700 |
| Jan 11, 2022 | $31.90 | $32.41 | $31.88 | $32.41 | 2 800 |
| Jan 10, 2022 | $31.00 | $31.99 | $31.00 | $31.01 | 3 200 |
| Jan 07, 2022 | $30.95 | $30.95 | $30.95 | $30.95 | 200 |
| Jan 06, 2022 | $30.95 | $30.95 | $30.95 | $30.95 | 900 |
| Jan 05, 2022 | $31.07 | $31.07 | $30.96 | $30.96 | 744 |
| Jan 04, 2022 | $31.07 | $31.62 | $31.00 | $31.62 | 3 567 |
| Jan 03, 2022 | $30.88 | $31.11 | $30.71 | $30.71 | 2 558 |
| Dec 31, 2021 | $30.31 | $31.04 | $30.31 | $30.87 | 1 767 |
| Dec 30, 2021 | $30.50 | $30.94 | $30.18 | $30.50 | 2 421 |
| Dec 29, 2021 | $30.75 | $32.85 | $30.54 | $30.54 | 15 160 |
| Dec 28, 2021 | $29.45 | $31.98 | $29.39 | $30.40 | 16 729 |
| Dec 27, 2021 | $30.03 | $30.20 | $29.72 | $29.75 | 1 229 |
| Dec 23, 2021 | $30.41 | $30.50 | $30.41 | $30.50 | 860 |
| Dec 22, 2021 | $30.70 | $32.00 | $29.89 | $30.32 | 11 355 |
| Dec 21, 2021 | $29.88 | $31.99 | $29.88 | $30.60 | 10 491 |
| Dec 20, 2021 | $31.50 | $31.50 | $30.35 | $30.35 | 921 |
| Dec 17, 2021 | $31.50 | $32.80 | $31.50 | $31.98 | 1 581 |
| Dec 16, 2021 | $31.67 | $33.89 | $31.12 | $31.65 | 4 976 |
| Dec 15, 2021 | $32.25 | $32.35 | $32.25 | $32.35 | 449 |
| Dec 14, 2021 | $31.55 | $33.21 | $31.35 | $32.11 | 11 269 |
