Flanigans Enterprises Inc (BDL) Historical Stock Data
25.50 ↑0.64 (2.57%)
As of April 22, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, BDL is down -0.10% a day on average. There have been 19 days where Flanigans Enterprises Inc closed green and 11 days where BDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 25.14 | 25.50 | ↑$0.36 (1.43%) | 25.14 | 26.62 | 1.95K |
| 2024-04-19 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.86 | 24.86 | 218 |
| 2024-04-18 | 25.03 | 24.86 | ↓$0.17 (-0.68%) | 24.86 | 25.03 | 491 |
| 2024-04-17 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.86 | 24.86 | 407 |
| 2024-04-16 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.86 | 24.86 | 157 |
| 2024-04-15 | 26.55 | 26.96 | ↑$0.41 (1.54%) | 26.55 | 26.96 | 1.07K |
| 2024-04-12 | 27.02 | 27.00 | ↓$0.02 (-0.07%) | 27.00 | 27.02 | 0.91K |
| 2024-04-11 | 27.70 | 27.70 | ↑$0.00 (0.00%) | 27.70 | 27.70 | 174 |
| 2024-04-10 | 26.86 | 27.70 | ↑$0.84 (3.13%) | 26.86 | 27.70 | 1.90K |
| 2024-04-09 | 27.71 | 27.71 | ↑$0.00 (0.00%) | 27.71 | 27.71 | 691 |
| 2024-04-08 | 28.50 | 27.49 | ↓$1.01 (-3.54%) | 27.49 | 28.50 | 1.47K |
| 2024-04-05 | 27.00 | 28.32 | ↑$1.32 (4.89%) | 27.00 | 28.32 | 1.60K |
| 2024-04-04 | 27.50 | 27.50 | ↑$0.00 (0.00%) | 27.50 | 27.50 | 550 |
| 2024-04-03 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 177 |
| 2024-04-02 | 27.19 | 27.60 | ↑$0.41 (1.51%) | 27.19 | 27.72 | 1.79K |
| 2024-04-01 | 27.20 | 28.08 | ↑$0.88 (3.24%) | 27.20 | 28.30 | 7.76K |
| 2024-03-28 | 27.10 | 25.57 | ↓$1.53 (-5.63%) | 25.57 | 27.71 | 1.29K |
| 2024-03-27 | 26.00 | 27.20 | ↑$1.20 (4.62%) | 26.00 | 27.87 | 18.86K |
| 2024-03-26 | 25.75 | 26.17 | ↑$0.42 (1.64%) | 25.28 | 26.30 | 6.43K |
| 2024-03-25 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 1.35K |
| 2024-03-22 | 25.37 | 25.00 | ↓$0.37 (-1.46%) | 25.00 | 25.39 | 1.66K |
| 2024-03-21 | 25.48 | 25.02 | ↓$0.46 (-1.81%) | 25.00 | 26.01 | 6.33K |
| 2024-03-19 | 25.32 | 24.48 | ↓$0.84 (-3.32%) | 24.48 | 25.56 | 536 |
| 2024-03-18 | 25.32 | 24.48 | ↓$0.84 (-3.32%) | 24.48 | 25.56 | 4.69K |
| 2024-03-15 | 25.40 | 24.61 | ↓$0.79 (-3.11%) | 24.61 | 25.57 | 4.34K |
| 2024-03-14 | 25.59 | 25.04 | ↓$0.55 (-2.16%) | 24.80 | 25.59 | 4.27K |
| 2024-03-13 | 24.70 | 25.04 | ↑$0.34 (1.38%) | 24.70 | 25.28 | 2.34K |
| 2024-03-12 | 25.15 | 25.15 | ↑$0.00 (0.00%) | 25.15 | 25.15 | 197 |
| 2024-03-11 | 25.53 | 25.15 | ↓$0.38 (-1.49%) | 24.97 | 25.57 | 4.23K |
| 2024-03-08 | 25.40 | 25.45 | ↑$0.05 (0.20%) | 24.78 | 25.75 | 12.11K |
Create an account or log in to view more rows.
$BDL all in
$BDL they don’t want us to shine… But we gon shine…
$BDL rocket fuel tanks are full. Gonna shoot to the stars
$BDL the redness has arrived
$BDL HOLDING LONG AND STRONG!!!
$BDL oh my!
$BDL very normal lol sike
$BDL over a thousand shares in now
$BDL cant wait for next week
$BDL Don't like that...