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 |
| Feb 23, 2024 | $25.64 | $25.64 | $24.90 | $24.90 | 901 |
| Feb 22, 2024 | $25.00 | $25.76 | $25.00 | $25.76 | 698 |
| Feb 21, 2024 | $25.00 | $25.00 | $25.00 | $25.00 | 281 |
| Feb 20, 2024 | $25.23 | $25.23 | $25.00 | $25.00 | 372 |
| Feb 16, 2024 | $25.99 | $25.99 | $24.90 | $24.90 | 301 |
| Feb 15, 2024 | $25.99 | $25.99 | $24.70 | $24.90 | 2 864 |
| Feb 14, 2024 | $25.54 | $26.69 | $25.34 | $25.77 | 5 934 |
| Feb 13, 2024 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| Feb 12, 2024 | $26.25 | $26.37 | $25.94 | $26.37 | 2 496 |
| Feb 09, 2024 | $25.80 | $25.80 | $25.40 | $25.40 | 543 |
| Feb 08, 2024 | $25.51 | $25.51 | $25.51 | $25.51 | 205 |
| Feb 07, 2024 | $25.60 | $25.60 | $25.32 | $25.32 | 395 |
| Feb 06, 2024 | $25.83 | $25.83 | $25.32 | $25.32 | 456 |
| Feb 05, 2024 | $26.10 | $26.10 | $25.84 | $25.87 | 1 123 |
| Feb 02, 2024 | $26.43 | $26.64 | $25.80 | $26.49 | 6 309 |
| Feb 01, 2024 | $26.72 | $27.14 | $26.01 | $26.41 | 4 069 |
| Jan 31, 2024 | $26.50 | $26.50 | $26.36 | $26.36 | 393 |
| Jan 30, 2024 | $26.50 | $26.50 | $25.82 | $25.94 | 683 |
| Jan 29, 2024 | $29.38 | $29.38 | $26.55 | $26.55 | 577 |
| Jan 26, 2024 | $26.90 | $26.90 | $26.50 | $26.71 | 1 391 |
| Jan 25, 2024 | $26.63 | $26.82 | $26.63 | $26.82 | 1 279 |
| Jan 24, 2024 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| Jan 23, 2024 | $26.50 | $27.03 | $26.40 | $26.40 | 2 580 |
| Jan 22, 2024 | $26.60 | $27.14 | $26.60 | $27.14 | 599 |
| Jan 19, 2024 | $27.04 | $27.38 | $26.71 | $27.30 | 2 785 |
