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 |
| Nov 02, 2023 | $28.16 | $28.16 | $28.16 | $28.16 | 310 |
| Nov 01, 2023 | $27.38 | $28.73 | $27.38 | $28.03 | 1 774 |
| Oct 31, 2023 | $28.99 | $28.99 | $28.15 | $28.40 | 1 524 |
| Oct 30, 2023 | $28.23 | $28.31 | $28.23 | $28.31 | 1 373 |
| Oct 27, 2023 | $27.91 | $28.22 | $27.39 | $28.22 | 1 215 |
| Oct 26, 2023 | $28.01 | $28.10 | $27.60 | $27.61 | 2 864 |
| Oct 25, 2023 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| Oct 24, 2023 | $27.77 | $28.09 | $27.77 | $27.96 | 3 366 |
| Oct 23, 2023 | $28.15 | $28.15 | $27.72 | $27.72 | 1 185 |
| Oct 20, 2023 | $27.43 | $27.87 | $27.43 | $27.87 | 1 469 |
| Oct 19, 2023 | $28.10 | $28.44 | $28.04 | $28.34 | 1 843 |
| Oct 18, 2023 | $28.05 | $28.55 | $28.05 | $28.55 | 922 |
| Oct 17, 2023 | $28.24 | $28.78 | $28.03 | $28.10 | 4 025 |
| Oct 16, 2023 | $28.30 | $28.70 | $27.90 | $27.90 | 5 269 |
| Oct 13, 2023 | $28.80 | $29.07 | $28.40 | $28.40 | 3 043 |
| Oct 12, 2023 | $29.64 | $29.75 | $28.49 | $28.90 | 9 155 |
| Oct 11, 2023 | $30.74 | $30.79 | $29.12 | $29.34 | 18 314 |
| Oct 10, 2023 | $31.03 | $32.61 | $29.37 | $29.91 | 22 950 |
| Oct 09, 2023 | $30.46 | $30.90 | $30.46 | $30.90 | 2 829 |
| Oct 06, 2023 | $32.08 | $32.08 | $31.01 | $31.30 | 2 683 |
| Oct 05, 2023 | $32.26 | $32.61 | $31.42 | $31.42 | 7 068 |
| Oct 04, 2023 | $33.02 | $33.08 | $32.00 | $32.45 | 4 902 |
| Oct 03, 2023 | $33.01 | $33.36 | $32.92 | $32.92 | 2 087 |
| Oct 02, 2023 | $32.82 | $33.51 | $32.90 | $33.00 | 11 120 |
| Sep 29, 2023 | $33.39 | $33.40 | $33.00 | $33.00 | 3 734 |
