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 |
| Aug 24, 2023 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| Aug 23, 2023 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| Aug 22, 2023 | $30.90 | $30.90 | $30.90 | $30.90 | 103 |
| Aug 21, 2023 | $30.25 | $31.10 | $30.25 | $30.90 | 1 949 |
| Aug 18, 2023 | $30.05 | $31.42 | $30.05 | $30.05 | 535 |
| Aug 17, 2023 | $32.06 | $32.03 | $31.12 | $31.12 | 390 |
| Aug 16, 2023 | $30.15 | $32.70 | $30.15 | $32.17 | 3 313 |
| Aug 15, 2023 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| Aug 14, 2023 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| Aug 11, 2023 | $30.58 | $30.58 | $29.89 | $29.89 | 1 415 |
| Aug 10, 2023 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| Aug 09, 2023 | $31.05 | $31.22 | $30.55 | $30.76 | 1 554 |
| Aug 08, 2023 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| Aug 07, 2023 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| Aug 04, 2023 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| Aug 03, 2023 | $29.10 | $30.40 | $29.10 | $30.40 | 608 |
| Aug 02, 2023 | $29.65 | $30.19 | $30.19 | $30.19 | 999 |
| Aug 01, 2023 | $29.59 | $29.59 | $29.59 | $29.59 | 441 |
| Jul 31, 2023 | $31.00 | $30.45 | $28.87 | $29.70 | 5 392 |
| Jul 28, 2023 | $29.70 | $29.72 | $29.55 | $29.55 | 2 385 |
| Jul 27, 2023 | $30.05 | $30.60 | $29.70 | $29.80 | 6 822 |
| Jul 26, 2023 | $30.23 | $30.45 | $30.05 | $30.45 | 1 265 |
| Jul 25, 2023 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| Jul 24, 2023 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| Jul 21, 2023 | $30.26 | $31.25 | $30.26 | $30.45 | 642 |
