Flanigans Enterprises Inc (BDL) Historical Stock Data
24.64 ↑0.18 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDL is up 0.23% a day on average. There have been 23 days where Flanigans Enterprises Inc closed green and 7 days where BDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.78 | 24.64 | ↓$0.14 (-0.56%) | 24.16 | 25.10 | 4.88K |
| 2024-12-19 | 24.46 | 24.46 | ↑$0.00 (0.00%) | 24.46 | 24.46 | 641 |
| 2024-12-18 | 24.01 | 24.25 | ↑$0.24 (1.00%) | 24.01 | 24.40 | 848 |
| 2024-12-17 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.40 | 24.40 | 669 |
| 2024-12-16 | 24.51 | 24.40 | ↓$0.11 (-0.45%) | 23.94 | 24.80 | 4.26K |
| 2024-12-13 | 24.74 | 25.09 | ↑$0.35 (1.41%) | 24.74 | 25.20 | 2.34K |
| 2024-12-12 | 24.91 | 25.11 | ↑$0.20 (0.81%) | 24.65 | 25.25 | 4.27K |
| 2024-12-11 | 24.63 | 24.66 | ↑$0.03 (0.12%) | 24.63 | 24.66 | 742 |
| 2024-12-10 | 24.57 | 25.00 | ↑$0.43 (1.77%) | 24.57 | 25.50 | 1.90K |
| 2024-12-09 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.60 | 24.60 | 375 |
| 2024-12-06 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.60 | 24.60 | 0.97K |
| 2024-12-05 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.09 | 25.09 | 59 |
| 2024-12-04 | 24.59 | 25.09 | ↑$0.50 (2.03%) | 24.38 | 25.23 | 5.10K |
| 2024-12-03 | 24.75 | 24.51 | ↓$0.24 (-0.96%) | 24.51 | 24.75 | 655 |
| 2024-11-29 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.75 | 24.75 | 138 |
| 2024-11-27 | 24.81 | 24.75 | ↓$0.06 (-0.24%) | 24.75 | 24.81 | 1.26K |
| 2024-11-26 | 24.94 | 24.94 | ↑$0.00 (0.00%) | 24.94 | 24.94 | 88 |
| 2024-11-25 | 24.94 | 24.94 | ↑$0.00 (0.00%) | 24.94 | 24.94 | 624 |
| 2024-11-22 | 24.73 | 24.84 | ↑$0.11 (0.44%) | 24.50 | 25.09 | 5.60K |
| 2024-11-21 | 24.73 | 24.84 | ↑$0.11 (0.44%) | 24.50 | 24.97 | 9.25K |
| 2024-11-20 | 24.50 | 24.84 | ↑$0.34 (1.39%) | 24.50 | 24.85 | 7.65K |
| 2024-11-19 | 24.86 | 24.50 | ↓$0.36 (-1.45%) | 24.50 | 24.86 | 845 |
| 2024-11-18 | 24.50 | 24.50 | ↑$0.00 (0.00%) | 24.50 | 24.50 | 257 |
| 2024-11-15 | 24.56 | 24.50 | ↓$0.06 (-0.25%) | 24.50 | 24.72 | 1.34K |
| 2024-11-14 | 24.65 | 24.75 | ↑$0.10 (0.41%) | 24.65 | 24.75 | 727 |
| 2024-11-13 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.35 | 159 |
| 2024-11-12 | 25.15 | 25.35 | ↑$0.20 (0.80%) | 24.65 | 25.35 | 1.89K |
| 2024-11-08 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.20 | 320 |
| 2024-11-07 | 25.18 | 25.20 | ↑$0.02 (0.08%) | 25.18 | 25.73 | 1.65K |
| 2024-11-06 | 25.38 | 25.37 | ↓$0.01 (-0.03%) | 25.25 | 25.38 | 819 |
Create an account or log in to view more rows.
$BDL Ride this train. You won't regret.
$BDL HOLDING STRONG FOR ALL OF YOU
$BDL has just been halted from trading.
$BDL There is nothing wrong with a decent pullback
$BDL almost go time
$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!!!