Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
24.95
-0.04 (-0.16%)
Nov 4, 2024, 4:00 PM EST - Market closed
Flanigan's Enterprises Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 25.43 | 25.43 | 24.95 | 24.95 | 24.95 | -0.16% | 294 |
Nov 1, 2024 | 25.06 | 25.06 | 24.32 | 24.99 | 24.99 | -0.40% | 7,118 |
Oct 31, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.61% | 606 |
Oct 30, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.01% | 282 |
Oct 29, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.02% | 509 |
Oct 28, 2024 | 25.50 | 25.77 | 25.50 | 25.77 | 25.77 | -0.33% | 1,191 |
Oct 25, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.81% | 605 |
Oct 24, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.66% | 160 |
Oct 23, 2024 | 25.81 | 26.74 | 25.81 | 26.50 | 26.50 | 1.65% | 2,720 |
Oct 22, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | 55 |
Oct 21, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - | 402 |
Oct 18, 2024 | 25.94 | 26.07 | 25.94 | 26.07 | 26.07 | -0.23% | 647 |
Oct 17, 2024 | 26.00 | 26.13 | 25.52 | 26.13 | 26.13 | 0.11% | 1,409 |
Oct 16, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 154 |
Oct 15, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 822 |
Oct 14, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | 487 |
Oct 11, 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | -0.38% | 1,055 |
Oct 10, 2024 | 26.03 | 26.33 | 25.99 | 26.10 | 26.10 | -1.17% | 6,159 |
Oct 9, 2024 | 25.66 | 26.41 | 25.66 | 26.41 | 26.41 | 0.99% | 1,626 |
Oct 8, 2024 | 26.30 | 26.34 | 26.15 | 26.15 | 26.15 | 1.55% | 1,124 |
Oct 7, 2024 | 26.30 | 26.30 | 25.75 | 25.75 | 25.75 | -0.96% | 3,163 |
Oct 4, 2024 | 25.52 | 26.00 | 25.52 | 26.00 | 26.00 | -1.70% | 940 |
Oct 3, 2024 | 26.18 | 27.00 | 25.70 | 26.45 | 26.45 | 1.03% | 7,109 |
Oct 2, 2024 | 26.18 | 26.19 | 26.18 | 26.18 | 26.18 | -0.04% | 2,148 |
Oct 1, 2024 | 26.23 | 26.23 | 26.19 | 26.19 | 26.19 | -4.76% | 2,484 |
Sep 30, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 208 |
Sep 27, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 73 |
Sep 26, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 162 |
Sep 25, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 170 |
Sep 24, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 118 |
Sep 23, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -4.65% | 463 |
Sep 20, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 9.82% | 5,431 |
Sep 19, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | 32 |
Sep 18, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.11% | 504 |
Sep 17, 2024 | 26.21 | 26.23 | 26.21 | 26.23 | 26.23 | 0.08% | 388 |
Sep 16, 2024 | 26.96 | 26.96 | 26.21 | 26.21 | 26.21 | 1.16% | 801 |
Sep 13, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - | 195 |
Sep 12, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -4.85% | 482 |
Sep 11, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - | 154 |
Sep 10, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - | 228 |
Sep 9, 2024 | 26.25 | 27.23 | 26.20 | 27.23 | 27.23 | 2.37% | 3,840 |
Sep 6, 2024 | 26.41 | 26.60 | 26.41 | 26.60 | 26.60 | -1.04% | 712 |
Sep 5, 2024 | 25.26 | 27.57 | 25.26 | 26.88 | 26.88 | 5.00% | 6,300 |
Sep 4, 2024 | 24.90 | 25.60 | 24.90 | 25.60 | 25.60 | - | 406 |
Sep 3, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 89 |
Aug 30, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 391 |
Aug 29, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.03% | 657 |
Aug 28, 2024 | 24.90 | 27.70 | 24.90 | 25.34 | 25.34 | 0.36% | 10,618 |
Aug 27, 2024 | 25.64 | 25.69 | 25.00 | 25.25 | 25.25 | -1.50% | 2,788 |
Aug 26, 2024 | 26.37 | 26.50 | 25.64 | 25.64 | 25.64 | -2.08% | 1,321 |
Aug 23, 2024 | 25.80 | 26.18 | 25.80 | 26.18 | 26.18 | -0.95% | 2,387 |
Aug 22, 2024 | 27.80 | 27.80 | 25.62 | 26.43 | 26.43 | -8.86% | 9,390 |
Aug 21, 2024 | 27.54 | 29.25 | 26.31 | 29.00 | 29.00 | 6.58% | 4,576 |
Aug 20, 2024 | 26.90 | 29.00 | 26.75 | 27.21 | 27.21 | 1.53% | 7,492 |
Aug 19, 2024 | 25.00 | 27.25 | 24.65 | 26.80 | 26.80 | 7.20% | 68,160 |
Aug 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.36% | 315 |
Aug 15, 2024 | 25.68 | 25.68 | 25.00 | 25.09 | 25.09 | -1.88% | 4,873 |
Aug 14, 2024 | 25.53 | 25.62 | 25.44 | 25.57 | 25.57 | 1.23% | 1,375 |
Aug 13, 2024 | 25.68 | 25.68 | 25.26 | 25.26 | 25.26 | -1.41% | 388 |
Aug 12, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - | 14 |
Aug 9, 2024 | 25.26 | 25.76 | 25.26 | 25.62 | 25.62 | -1.08% | 871 |
Aug 8, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 156 |
Aug 7, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 39 |
Aug 6, 2024 | 26.25 | 26.25 | 25.90 | 25.90 | 25.90 | -0.38% | 1,549 |
Aug 5, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 136 |
Aug 2, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 230 |
Aug 1, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.19% | 290 |
Jul 31, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.11% | 235 |
Jul 30, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - | 69 |
Jul 29, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -2.14% | 611 |
Jul 26, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 1,234 |
Jul 25, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -3.08% | 335 |
Jul 24, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 307 |
Jul 23, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 2.42% | 370 |
Jul 22, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.44% | 251 |
Jul 19, 2024 | 26.33 | 27.35 | 26.33 | 26.65 | 26.65 | 0.57% | 11,459 |
Jul 18, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 302 |
Jul 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 564 |
Jul 16, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.84% | 604 |
Jul 15, 2024 | 26.10 | 26.10 | 26.02 | 26.02 | 26.02 | -2.46% | 3,150 |
Jul 12, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.28% | 248 |
Jul 11, 2024 | 26.39 | 26.60 | 26.39 | 26.60 | 26.60 | 0.08% | 597 |
Jul 10, 2024 | 26.56 | 26.58 | 26.55 | 26.58 | 26.58 | -0.48% | 702 |
Jul 9, 2024 | 26.40 | 27.32 | 26.40 | 26.71 | 26.71 | 0.10% | 6,027 |
Jul 8, 2024 | 26.70 | 27.50 | 26.42 | 26.68 | 26.68 | 1.56% | 4,128 |
Jul 5, 2024 | 26.32 | 27.60 | 26.27 | 26.27 | 26.27 | -1.61% | 5,297 |
Jul 3, 2024 | 26.70 | 26.71 | 26.70 | 26.70 | 26.70 | -1.02% | 760 |
Jul 2, 2024 | 26.41 | 27.27 | 26.23 | 26.98 | 26.98 | 2.96% | 7,877 |
Jul 1, 2024 | 26.51 | 26.51 | 26.20 | 26.20 | 26.20 | -2.53% | 1,818 |
Jun 28, 2024 | 27.62 | 27.65 | 26.88 | 26.88 | 26.88 | -2.89% | 4,891 |
Jun 27, 2024 | 27.30 | 27.68 | 27.30 | 27.68 | 27.68 | 3.28% | 928 |
Jun 26, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 716 |
Jun 25, 2024 | 26.30 | 27.10 | 26.30 | 26.80 | 26.80 | -0.81% | 2,106 |
Jun 24, 2024 | 26.56 | 27.78 | 26.51 | 27.02 | 27.02 | -1.78% | 8,568 |
Jun 21, 2024 | 26.00 | 27.63 | 25.86 | 27.51 | 27.51 | 3.62% | 4,627 |
Jun 20, 2024 | 26.00 | 26.55 | 26.00 | 26.55 | 26.55 | 1.53% | 1,294 |
Jun 18, 2024 | 26.67 | 26.67 | 26.15 | 26.15 | 26.15 | 0.31% | 1,051 |
Jun 17, 2024 | 26.23 | 26.60 | 25.47 | 26.07 | 26.07 | 2.24% | 3,126 |
Jun 14, 2024 | 25.75 | 26.00 | 25.40 | 25.50 | 25.50 | -4.67% | 1,628 |
Jun 13, 2024 | 27.90 | 27.90 | 26.75 | 26.75 | 26.24 | -4.12% | 7,433 |