S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
Flanigans Enterprises Inc (BDL)
Flanigans Enterprises Inc (BDL) Historical

BDL Flanigans Enterprises Inc

26.80

0.00 (0.00%)

Jun 26 2024 - Closed

Delayed by 15 minutes

BDL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	26.80	0.00	0.00%	27.65	27.69	26.80	716
Jun 25 2024	26.80	-0.22	-0.81%	26.62	27.10	26.30	2,106
Jun 24 2024	27.02	-0.49	-1.78%	26.68	27.78	26.25	8,568
Jun 21 2024	27.51	0.96	3.62%	26.55	27.63	25.86	4,130
Jun 20 2024	26.55	0.40	1.53%	26.00	27.30	26.00	1,294
Jun 18 2024	26.15	0.08	0.31%	26.07	27.34	26.07	1,051
Jun 17 2024	26.0699	0.57	2.23%	25.50	26.60	25.47	3,126
Jun 14 2024	25.50	-1.25	-4.67%	25.75	26.00	25.40	1,628
Jun 13 2024	26.75	-1.15	-4.12%	27.90	27.90	26.75	7,433
Jun 12 2024	27.90	0.00	0.00%	28.29	28.29	27.76	453
Jun 11 2024	27.90	0.11	0.40%	26.90	29.20	26.78	5,141
Jun 10 2024	27.79	1.76	6.76%	25.51	28.32	25.51	6,293
Jun 07 2024	26.03	-0.57	-2.14%	27.00	27.00	25.90	437
Jun 06 2024	26.60	-0.95	-3.45%	27.00	27.74	26.60	973
Jun 05 2024	27.55	0.05	0.18%	27.20	28.7712	26.75	5,340
Jun 04 2024	27.50	0.00	0.00%	27.75	28.22	27.31	4,934
Jun 03 2024	27.50	-0.03	-0.11%	27.50	28.79	27.50	5,305
May 31 2024	27.53	-0.72	-2.55%	28.25	28.375	27.53	993
May 30 2024	28.25	0.14	0.50%	28.27	28.85	27.6068	712
May 29 2024	28.11	0.00	0.00%	28.98	28.98	28.11	228
May 28 2024	28.11	0.15	0.54%	28.11	28.11	27.80	177
May 24 2024	27.96	0.06	0.20%	27.6074	28.1088	27.16	4,268
May 23 2024	27.9048	-0.60	-2.09%	28.00	29.30	27.09	1,857
May 22 2024	28.50	-0.05	-0.18%	27.85	29.032	27.6555	3,018
May 21 2024	28.55	0.40	1.42%	27.30	29.115	27.30	3,654
May 20 2024	28.15	-0.31	-1.08%	29.72	29.72	28.15	747
May 17 2024	28.4562	1.35	4.97%	27.00	29.1566	26.64	6,132
May 16 2024	27.11	-0.53	-1.91%	27.65	28.50	27.11	700
May 15 2024	27.6382	1.14	4.30%	27.50	27.6382	26.75	1,464
May 14 2024	26.50	-1.00	-3.64%	27.52	27.52	25.18	568
May 13 2024	27.50	0.00	0.00%	27.46	27.50	26.99	427
May 10 2024	27.50	-0.50	-1.79%	27.00	27.70	27.00	1,761
May 09 2024	28.00	0.00	0.00%	27.99	28.00	27.00	132
May 08 2024	28.00	1.21	4.52%	29.37	29.37	27.03	2,687
May 07 2024	26.79	0.00	0.00%	26.85	28.56	26.79	376
May 06 2024	26.79	0.00	0.00%	26.85	26.85	26.52	342
May 03 2024	26.79	0.00	0.00%	26.90	26.90	26.79	168
May 02 2024	26.79	-0.21	-0.78%	27.30	27.30	26.79	267
May 01 2024	27.00	0.00	0.00%	27.75	27.75	27.00	71
Apr 30 2024	27.00	0.00	0.00%	26.00	27.00	26.00	190
Apr 29 2024	27.00	0.00	0.00%	27.00	27.00	26.96	96
Apr 26 2024	27.00	1.00	3.85%	26.85	27.00	26.85	514
Apr 25 2024	26.00	0.40	1.56%	26.45	26.45	25.40	3,197
Apr 24 2024	25.60	0.00	0.00%	25.26	25.80	25.26	234
Apr 23 2024	25.60	0.10	0.39%	25.52	26.29	25.52	1,256
Apr 22 2024	25.50	0.64	2.57%	25.14	26.62	25.14	1,946
Apr 19 2024	24.86	0.00	0.00%	24.96	24.96	24.86	218
Apr 18 2024	24.86	0.00	0.00%	25.25	26.00	24.86	491
Apr 17 2024	24.86	0.00	0.00%	24.96	26.00	24.86	412
Apr 16 2024	24.86	-2.10	-7.79%	26.93	26.93	24.86	40
Apr 15 2024	26.96	-0.04	-0.15%	27.24	27.24	26.55	1,066
Apr 12 2024	27.00	-0.70	-2.53%	29.70	29.70	27.00	908
Apr 11 2024	27.70	0.00	0.00%	28.19	28.19	27.70	174
Apr 10 2024	27.70	-0.01	-0.04%	26.86	27.99	26.86	1,898
Apr 09 2024	27.71	0.22	0.80%	27.54	27.94	27.54	691
Apr 08 2024	27.49	-0.83	-2.93%	27.46	28.50	27.46	1,467
Apr 05 2024	28.32	0.82	2.98%	27.00	28.32	27.00	1,595
Apr 04 2024	27.50	0.50	1.85%	27.31	28.31	27.31	550
Apr 03 2024	27.00	-0.60	-2.17%	27.11	27.33	27.00	66
Apr 02 2024	27.60	-0.48	-1.71%	27.75	27.75	27.60	835
Apr 01 2024	28.08	2.51	9.80%	26.00	28.30	26.00	7,756

Flanigans Enterprises

Irhythm Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions