Flanigans Enterprises Inc (BDL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.20366598778 | 24.55 | 26.58 | 24.1492 | 5489 | 25.28834172 | CS |
| 4 | -0.15 | -0.606060606061 | 24.75 | 26.58 | 23.94 | 2689 | 24.99165535 | CS |
| 12 | -1.68 | -6.39269406393 | 26.28 | 26.75 | 23.94 | 1848 | 25.05570035 | CS |
| 26 | -2.92 | -10.6104651163 | 27.52 | 29.25 | 23.94 | 2077 | 25.9425784 | CS |
| 52 | -1.3999 | -5.38425147789 | 25.9999 | 29.72 | 23.94 | 2128 | 26.28214829 | CS |
| 156 | -6.22 | -20.1817001947 | 30.82 | 40 | 23.94 | 2955 | 29.91923819 | CS |
| 260 | 1.8 | 7.89473684211 | 22.8 | 47.85 | 8.5 | 4619 | 29.97266197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 24.6 | 0 | 0.00 | 24.62 | 24.62 | 24.3 | 286 |
| 1735860600 | 24.6 | -0.65 | -2.57 | 25.45 | 25.54 | 24.1492 | 2506 |
| 1735687800 | 25.25 | -0.24 | -0.94 | 24.96 | 25.25 | 24.28 | 3297 |
| 1735601400 | 25.49 | 0.37 | 1.47 | 25.5 | 26.58 | 24.1645 | 12334 |
| 1735342200 | 25.1218 | 0.5 | 2.04 | 24.55 | 25.24 | 24.16 | 3818 |
| 1735255800 | 24.62 | -0.23 | -0.93 | 24.62 | 24.62 | 24.21 | 604 |
| 1735077840 | 24.85 | 0.03 | 0.12 | 24.12 | 24.85 | 24.12 | 369 |
| 1734996600 | 24.82 | 0.18 | 0.73 | 24.62 | 25.25 | 24.15 | 3580 |
| 1734737400 | 24.64 | 0.18 | 0.74 | 24.78 | 25.1 | 24.16 | 4880 |
| 1734651000 | 24.46 | 0.21 | 0.87 | 24.99 | 24.99 | 24.17 | 641 |
| 1734564600 | 24.25 | -0.15 | -0.61 | 24.01 | 24.4 | 24.01 | 848 |
| 1734478200 | 24.4 | 0 | 0.00 | 24.94 | 24.94 | 24.4 | 669 |
| 1734391800 | 24.4 | -0.69 | -2.75 | 24.51 | 24.7951 | 23.94 | 4258 |
| 1734132600 | 25.09 | -0.02 | -0.08 | 24.5 | 25.2 | 24.5 | 2338 |
| 1734046200 | 25.11 | 0.45 | 1.82 | 24.6 | 25.44 | 24.6 | 4268 |
| 1733959800 | 24.66 | -0.34 | -1.36 | 24.57 | 24.66 | 24.54 | 742 |
| 1733873400 | 25 | 0.4 | 1.63 | 25.5 | 25.5 | 24.565 | 1900 |
| 1733787000 | 24.6 | 0 | 0.00 | 24.6 | 25.44 | 24.6 | 374 |
| 1733527800 | 24.6 | -0.49 | -1.95 | 24.75 | 24.9 | 24.6 | 970 |
| 1733441400 | 25.09 | 0 | 0.00 | 24.52 | 25.09 | 24.52 | 59 |
| 1733355000 | 25.09 | 0.58 | 2.37 | 24.7 | 25.23 | 24.38 | 5081 |
| 1733268600 | 24.51 | -0.24 | -0.97 | 24.38 | 24.747762 | 24.38 | 655 |
| 1733182200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 509 |
| 1732917840 | 24.75 | 0 | 0.00 | 24.81 | 24.81 | 24.5 | 138 |
| 1732750200 | 24.75 | -0.19 | -0.76 | 24.8 | 24.88 | 24.75 | 1255 |
| 1732663800 | 24.94 | 0 | 0.00 | 24.99 | 24.99 | 24.94 | 88 |
| 1732577400 | 24.94 | 0.1 | 0.40 | 25.18 | 25.29 | 24.94 | 624 |
| 1732318200 | 24.84 | 0.15 | 0.61 | 25.06 | 25.09 | 24.5 | 5601 |
| 1732231800 | 24.69 | -0.15 | -0.60 | 24.52 | 24.97 | 24.5 | 9148 |
| 1732145400 | 24.84 | 0.34 | 1.39 | 24.5 | 24.85 | 24.5 | 7645 |
| 1732059000 | 24.5 | -0 | -0.00 | 24.94 | 24.94 | 24.5 | 733 |
| 1731972600 | 24.5001 | 0 | 0.00 | 24.97 | 24.97 | 24.5001 | 257 |
| 1731713400 | 24.5001 | -0.25 | -1.01 | 24.5614 | 24.7162 | 24.5 | 1341 |
| 1731627000 | 24.75 | -0.6 | -2.37 | 24.79 | 24.79 | 24.65 | 725 |
| 1731540600 | 25.35 | 0 | 0.00 | 24.99 | 25.35 | 24.99 | 159 |
| 1731454200 | 25.35 | 0.15 | 0.60 | 24.66 | 25.35 | 24.65 | 1887 |
| 1731367800 | 25.2 | 0 | 0.00 | 25.17 | 25.2 | 25.17 | 86 |
| 1731108600 | 25.2 | 0 | 0.00 | 25.16 | 25.2 | 24.88 | 320 |
| 1731022200 | 25.2 | -0.17 | -0.68 | 25.48 | 25.8 | 25.18 | 1647 |
| 1730935800 | 25.3725 | 0.42 | 1.69 | 25.38 | 25.38 | 25.25 | 815 |
| 1730849400 | 24.95 | 0 | 0.00 | 24.66 | 25.18 | 24.66 | 43 |
| 1730763000 | 24.95 | -0.04 | -0.16 | 24.75 | 25.4292 | 24.75 | 294 |
| 1730500200 | 24.99 | -0.1 | -0.40 | 26 | 26 | 24.32 | 7118 |
| 1730413800 | 25.09 | -0.41 | -1.61 | 25.5 | 25.56 | 25.09 | 324 |
| 1730327400 | 25.5 | -0.26 | -1.01 | 25.76 | 25.76 | 25.5 | 158 |
| 1730241000 | 25.76 | -0 | -0.02 | 26.08 | 26.08 | 25.76 | 509 |
| 1730154600 | 25.7648 | -0.09 | -0.33 | 25.54 | 25.7648 | 25.5 | 1191 |
| 1729895400 | 25.85 | -0.21 | -0.81 | 26.25 | 26.25 | 25.85 | 605 |
| 1729809000 | 26.06 | -0.44 | -1.66 | 26.5 | 26.75 | 26.06 | 160 |
| 1729722600 | 26.5 | 0.43 | 1.65 | 25.62 | 26.74 | 25.62 | 2720 |
| 1729636200 | 26.07 | 0 | 0.00 | 26.07 | 26.29 | 26.07 | 54 |
| 1729549800 | 26.07 | 0 | 0.00 | 26.5 | 26.5 | 26.07 | 402 |
| 1729290600 | 26.07 | -0.06 | -0.23 | 25.9373 | 26.07 | 25.9373 | 647 |
| 1729204200 | 26.13 | 0.03 | 0.11 | 26 | 26.13 | 25.52 | 1409 |
| 1729117800 | 26.1 | 0 | 0.00 | 25.54 | 26.1 | 25.54 | 154 |
| 1729031400 | 26.1 | 0 | 0.00 | 25.8 | 26.14 | 25.62 | 822 |
| 1728945000 | 26.1 | 0.1 | 0.38 | 26.38 | 26.38 | 26.1 | 487 |
| 1728685800 | 26 | -0.1 | -0.38 | 26.28 | 26.28 | 25.61 | 1055 |
| 1728599400 | 26.1 | -0.31 | -1.17 | 26.39 | 26.39 | 25.99 | 6159 |
| 1728513000 | 26.41 | 0.26 | 0.99 | 26.02 | 26.41 | 25.6635 | 1515 |
| 1728426600 | 26.15 | 0.4 | 1.55 | 25.9 | 26.5 | 25.9 | 1124 |
| 1728340200 | 25.75 | -0.25 | -0.96 | 25.83 | 26.3 | 25.75 | 3163 |
| 1728081000 | 26 | -0.45 | -1.70 | 25.9 | 26 | 25.52 | 940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
