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 |
| Dec 08, 2023 | $25.81 | $26.67 | $25.50 | $25.99 | 8 063 |
| Dec 07, 2023 | $25.46 | $26.50 | $25.02 | $25.50 | 2 598 |
| Dec 06, 2023 | $25.89 | $26.03 | $25.56 | $25.60 | 1 501 |
| Dec 05, 2023 | $25.69 | $26.45 | $25.60 | $26.12 | 9 671 |
| Dec 04, 2023 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| Dec 01, 2023 | $26.22 | $26.22 | $25.13 | $25.61 | 1 460 |
| Nov 30, 2023 | $25.30 | $25.61 | $24.99 | $25.45 | 4 342 |
| Nov 29, 2023 | $25.50 | $25.50 | $25.31 | $25.39 | 1 036 |
| Nov 28, 2023 | $25.75 | $26.05 | $25.25 | $25.44 | 2 747 |
| Nov 27, 2023 | $26.60 | $26.88 | $25.69 | $25.69 | 2 784 |
| Nov 24, 2023 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| Nov 22, 2023 | $26.19 | $26.70 | $26.19 | $26.60 | 2 602 |
| Nov 21, 2023 | $27.47 | $27.70 | $26.22 | $26.78 | 3 278 |
| Nov 20, 2023 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| Nov 17, 2023 | $26.13 | $27.19 | $26.13 | $26.90 | 2 620 |
| Nov 16, 2023 | $26.93 | $26.93 | $26.08 | $26.09 | 3 834 |
| Nov 15, 2023 | $27.48 | $27.98 | $26.85 | $26.85 | 7 183 |
| Nov 14, 2023 | $27.39 | $28.15 | $27.00 | $27.00 | 5 647 |
| Nov 13, 2023 | $27.30 | $27.78 | $26.66 | $26.66 | 5 072 |
| Nov 10, 2023 | $28.34 | $28.59 | $27.37 | $27.41 | 6 894 |
| Nov 09, 2023 | $27.97 | $28.50 | $27.61 | $28.50 | 8 853 |
| Nov 08, 2023 | $28.47 | $28.47 | $28.47 | $28.47 | 856 |
| Nov 07, 2023 | $28.22 | $28.92 | $27.95 | $27.95 | 1 996 |
| Nov 06, 2023 | $27.65 | $28.08 | $27.65 | $27.96 | 1 260 |
| Nov 03, 2023 | $28.44 | $28.44 | $28.44 | $28.44 | 1 066 |
