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 |
| Jul 19, 2023 | $30.03 | $30.67 | $30.03 | $30.67 | 484 |
| Jul 18, 2023 | $31.18 | $31.18 | $31.00 | $31.00 | 770 |
| Jul 17, 2023 | $31.00 | $31.01 | $30.81 | $30.86 | 2 915 |
| Jul 14, 2023 | $31.00 | $31.50 | $30.88 | $31.50 | 2 031 |
| Jul 13, 2023 | $31.97 | $31.97 | $31.97 | $31.97 | 602 |
| Jul 12, 2023 | $31.42 | $31.42 | $31.17 | $31.25 | 2 026 |
| Jul 11, 2023 | $31.09 | $31.09 | $29.00 | $31.09 | 214 |
| Jul 10, 2023 | $31.20 | $31.20 | $30.41 | $30.41 | 569 |
| Jul 07, 2023 | $31.00 | $31.15 | $30.95 | $31.10 | 5 508 |
| Jul 06, 2023 | $32.28 | $32.28 | $30.71 | $31.05 | 3 271 |
| Jul 05, 2023 | $33.30 | $33.30 | $31.44 | $31.65 | 4 288 |
| Jul 03, 2023 | $33.33 | $32.51 | $30.59 | $30.59 | 5 168 |
| Jun 30, 2023 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| Jun 29, 2023 | $30.76 | $30.76 | $30.41 | $30.65 | 1 663 |
| Jun 28, 2023 | $30.40 | $31.30 | $31.20 | $31.30 | 1 112 |
| Jun 27, 2023 | $31.08 | $31.72 | $30.91 | $31.00 | 1 919 |
| Jun 26, 2023 | $30.81 | $31.00 | $30.50 | $30.74 | 1 420 |
| Jun 23, 2023 | $30.48 | $30.81 | $30.50 | $30.81 | 5 485 |
| Jun 22, 2023 | $31.00 | $31.48 | $31.00 | $31.00 | 1 155 |
| Jun 21, 2023 | $31.13 | $31.13 | $31.13 | $31.13 | 264 |
| Jun 20, 2023 | $31.50 | $31.32 | $31.10 | $31.32 | 1 135 |
| Jun 16, 2023 | $31.02 | $31.02 | $31.02 | $31.02 | 899 |
| Jun 15, 2023 | $31.66 | $32.03 | $31.66 | $31.82 | 1 741 |
| Jun 14, 2023 | $32.01 | $32.01 | $32.01 | $32.01 | 0 |
| Jun 13, 2023 | $31.46 | $32.60 | $31.44 | $32.01 | 2 935 |
