Skip to main content

Flanigan's Enterprises (NY: BDL )

25.57 -1.63 (-5.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 27.10 27.71 25.57 25.57 1,287 -1.63(-5.98%)
Mar 27, 2024 26.00 27.20 18,760 +1.03(+3.93%)
Mar 26, 2024 25.75 26.30 25.28 26.17 6,431 +1.17(+4.69%)
Mar 25, 2024 25.00 25.00 25.00 25.00 1,340 +0.00(+0.00%)
Mar 22, 2024 25.37 25.39 25.00 25.00 1,662 -0.02(-0.08%)
Mar 21, 2024 25.48 26.01 25.00 25.02 6,327 +0.54(+2.21%)
Mar 18, 2024 24.48 355 -0.13(-0.53%)
Mar 15, 2024 25.40 25.57 24.61 24.61 4,339 -0.43(-1.72%)
Mar 14, 2024 25.59 25.59 24.80 25.04 4,274 +0.00(+0.00%)
Mar 13, 2024 24.70 25.28 24.70 25.04 2,341 -0.11(-0.44%)
Mar 11, 2024 25.15 197 -0.30(-1.18%)
Mar 08, 2024 25.40 25.75 24.78 25.45 12,110 -0.16(-0.62%)
Mar 07, 2024 24.73 25.61 24.73 25.61 8,705 +0.61(+2.44%)
Mar 06, 2024 24.49 25.06 24.49 25.00 1,481 +0.52(+2.12%)
Mar 05, 2024 24.90 25.40 24.43 24.48 4,141 -0.85(-3.36%)
Mar 04, 2024 25.33 25.33 25.33 25.33 923 -0.67(-2.58%)
Mar 01, 2024 25.33 26.00 25.33 26.00 406 +0.67(+2.65%)
Feb 28, 2024 25.33 80 -0.01(-0.02%)
Feb 26, 2024 25.34 155 +0.43(+1.75%)
Feb 23, 2024 25.64 25.64 24.90 24.90 1,013 -0.86(-3.34%)
Feb 22, 2024 25.00 25.76 25.00 25.76 698 +0.76(+3.04%)
Feb 21, 2024 25.00 25.00 25.00 25.00 286 +0.00(+0.00%)
Feb 20, 2024 25.23 25.23 25.00 25.00 372 +0.10(+0.40%)
Feb 16, 2024 24.90 24.90 24.90 24.90 394 +0.00(+0.00%)
Feb 15, 2024 25.99 25.99 24.70 24.90 3,072 -0.87(-3.38%)
Feb 14, 2024 25.54 26.69 25.33 25.77 6,041 -0.60(-2.28%)
Feb 12, 2024 26.37 83 +0.97(+3.82%)
Feb 09, 2024 25.80 25.80 25.40 25.40 585 -0.11(-0.43%)
Feb 08, 2024 25.51 25.51 25.51 25.51 205 +0.19(+0.75%)
Feb 07, 2024 25.60 25.60 25.32 25.32 772 +0.00(+0.00%)
Feb 06, 2024 25.83 25.83 25.32 25.32 459 -0.55(-2.13%)
Feb 05, 2024 26.10 26.10 25.84 25.87 1,368 -0.62(-2.34%)
Feb 02, 2024 26.43 26.64 25.80 26.49 6,309 +0.08(+0.30%)
Feb 01, 2024 26.72 27.14 26.01 26.41 4,143 +0.05(+0.19%)
Jan 31, 2024 26.50 26.50 26.36 26.36 529 +0.42(+1.64%)
Jan 30, 2024 26.50 26.50 25.82 25.94 806 -0.61(-2.31%)
Jan 29, 2024 29.38 29.38 26.55 26.55 653 -0.16(-0.60%)
Jan 26, 2024 26.90 26.90 26.50 26.71 1,391 -0.11(-0.41%)
Jan 25, 2024 26.63 26.82 26.63 26.82 1,402 +0.42(+1.59%)
Jan 23, 2024 26.40 214 -0.74(-2.71%)
Jan 22, 2024 26.60 27.14 26.60 27.14 622 -0.16(-0.60%)
Jan 19, 2024 27.03 27.38 26.71 27.30 2,976 +0.70(+2.63%)
Jan 18, 2024 26.60 26.60 26.60 26.60 440 -0.40(-1.48%)
Jan 17, 2024 27.00 27.00 26.50 27.00 1,557 -0.20(-0.75%)
Jan 16, 2024 27.13 27.20 27.13 27.20 858 -0.80(-2.84%)
Jan 12, 2024 28.00 29.00 27.80 28.00 4,851 +1.29(+4.83%)
Jan 09, 2024 26.71 123 +0.51(+1.93%)
Jan 08, 2024 26.44 26.44 26.20 26.20 689 +0.05(+0.21%)
Jan 05, 2024 26.20 26.45 26.15 26.15 2,339 +0.10(+0.38%)
Jan 04, 2024 25.99 26.09 25.99 26.05 1,185 +0.02(+0.08%)
Jan 03, 2024 26.00 26.03 25.60 26.03 3,726 +0.43(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.