Indicators

Flanigan's Enterprises (NY: BDL )

27.53 -0.72 (-2.55%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.86	38.36	36.74	37.20	7,150	-0.56(-1.48%)
Apr 28, 2022	37.98	39.40	36.18	37.76	23,381	+0.55(+1.48%)
Apr 27, 2022	37.99	37.99	35.68	37.21	10,956	-0.64(-1.69%)
Apr 26, 2022	38.83	39.54	37.60	37.85	13,111	-0.88(-2.27%)
Apr 25, 2022	39.00	39.44	38.26	38.73	11,156	-0.22(-0.55%)
Apr 22, 2022	35.90	40.00	35.90	38.95	19,714	+3.02(+8.39%)
Apr 21, 2022	37.25	37.41	35.29	35.93	10,010	-1.97(-5.20%)
Apr 20, 2022	35.97	38.20	35.50	37.90	29,003	+2.33(+6.55%)
Apr 19, 2022	35.85	39.30	35.11	35.57	9,814	-0.62(-1.71%)
Apr 18, 2022	35.48	36.34	35.20	36.19	3,672	+0.64(+1.80%)
Apr 14, 2022	34.50	36.32	34.50	35.55	2,045	+0.55(+1.57%)
Apr 13, 2022	34.95	35.00	34.95	35.00	587	+0.74(+2.16%)
Apr 12, 2022	35.16	36.13	34.26	34.26	3,196	-0.24(-0.70%)
Apr 11, 2022	34.16	35.60	34.16	34.50	2,295	-0.61(-1.74%)
Apr 08, 2022	35.30	35.30	35.11	35.11	414	-0.12(-0.34%)
Apr 07, 2022	34.15	36.19	34.01	35.23	6,082	+0.69(+2.00%)
Apr 06, 2022	33.60	35.90	33.60	34.54	5,580	+0.90(+2.68%)
Apr 05, 2022	34.71	34.71	33.52	33.64	2,641	-1.07(-3.08%)
Apr 04, 2022	34.98	35.00	34.18	34.71	2,258	+0.99(+2.93%)

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.