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 |
| Sep 28, 2023 | $34.12 | $34.15 | $33.05 | $33.05 | 2 298 |
| Sep 27, 2023 | $33.77 | $33.61 | $33.40 | $33.40 | 1 445 |
| Sep 26, 2023 | $33.68 | $34.10 | $33.60 | $33.60 | 1 470 |
| Sep 25, 2023 | $34.32 | $34.32 | $33.45 | $33.45 | 7 521 |
| Sep 22, 2023 | $32.50 | $34.34 | $32.20 | $34.05 | 9 802 |
| Sep 21, 2023 | $33.10 | $33.90 | $32.21 | $32.56 | 11 682 |
| Sep 20, 2023 | $33.50 | $34.00 | $32.21 | $32.42 | 14 075 |
| Sep 19, 2023 | $30.90 | $32.90 | $31.26 | $32.68 | 11 551 |
| Sep 18, 2023 | $30.60 | $32.75 | $30.60 | $31.70 | 8 770 |
| Sep 15, 2023 | $31.10 | $32.41 | $30.50 | $30.50 | 14 037 |
| Sep 14, 2023 | $29.20 | $31.15 | $30.60 | $31.02 | 7 286 |
| Sep 13, 2023 | $30.51 | $30.90 | $30.10 | $30.48 | 13 961 |
| Sep 12, 2023 | $30.98 | $30.98 | $30.10 | $30.69 | 2 031 |
| Sep 11, 2023 | $30.40 | $30.40 | $30.40 | $30.40 | 1 158 |
| Sep 08, 2023 | $30.66 | $30.66 | $30.38 | $30.48 | 995 |
| Sep 07, 2023 | $31.16 | $31.16 | $30.42 | $30.42 | 1 560 |
| Sep 06, 2023 | $30.99 | $30.85 | $30.43 | $30.43 | 3 917 |
| Sep 05, 2023 | $30.29 | $31.38 | $31.15 | $31.38 | 6 631 |
| Sep 01, 2023 | $30.51 | $31.92 | $30.50 | $30.50 | 3 639 |
| Aug 31, 2023 | $31.36 | $31.41 | $30.70 | $31.25 | 7 157 |
| Aug 30, 2023 | $30.29 | $30.50 | $30.10 | $30.50 | 1 039 |
| Aug 29, 2023 | $29.40 | $30.33 | $29.23 | $30.21 | 3 555 |
| Aug 28, 2023 | $30.18 | $31.00 | $28.99 | $28.99 | 5 907 |
| Aug 25, 2023 | $30.18 | $30.18 | $30.18 | $30.18 | 168 |
| Aug 24, 2023 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
