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 17, 2024 | $27.01 | $27.01 | $26.51 | $27.00 | 1 366 |
| Jan 16, 2024 | $27.13 | $27.20 | $27.13 | $27.20 | 824 |
| Jan 12, 2024 | $28.00 | $29.00 | $28.00 | $28.00 | 4 851 |
| Jan 11, 2024 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| Jan 10, 2024 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| Jan 09, 2024 | $26.16 | $26.71 | $26.16 | $26.71 | 710 |
| Jan 08, 2024 | $26.44 | $26.44 | $26.20 | $26.20 | 662 |
| Jan 05, 2024 | $26.20 | $26.45 | $26.15 | $26.15 | 2 339 |
| Jan 04, 2024 | $25.99 | $26.09 | $25.99 | $26.05 | 1 027 |
| Jan 03, 2024 | $26.00 | $26.03 | $25.60 | $26.03 | 3 726 |
| Jan 02, 2024 | $25.60 | $25.60 | $25.56 | $25.60 | 5 624 |
| Dec 29, 2023 | $25.52 | $26.00 | $25.52 | $25.72 | 781 |
| Dec 28, 2023 | $25.52 | $26.41 | $25.52 | $25.75 | 2 287 |
| Dec 27, 2023 | $25.50 | $25.50 | $25.50 | $25.50 | 180 |
| Dec 26, 2023 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| Dec 22, 2023 | $25.84 | $26.00 | $25.76 | $25.76 | 1 393 |
| Dec 21, 2023 | $25.84 | $25.84 | $25.84 | $25.84 | 161 |
| Dec 20, 2023 | $25.53 | $25.53 | $25.53 | $25.53 | 391 |
| Dec 19, 2023 | $25.01 | $25.90 | $25.01 | $25.90 | 1 682 |
| Dec 18, 2023 | $25.50 | $25.50 | $25.40 | $25.40 | 293 |
| Dec 15, 2023 | $25.50 | $25.50 | $25.45 | $25.45 | 593 |
| Dec 14, 2023 | $24.89 | $25.93 | $24.80 | $25.93 | 4 196 |
| Dec 13, 2023 | $25.06 | $25.50 | $25.00 | $25.50 | 3 335 |
| Dec 12, 2023 | $25.50 | $25.50 | $25.25 | $25.50 | 1 488 |
| Dec 11, 2023 | $25.11 | $25.25 | $25.11 | $25.25 | 961 |
