Flanigans Enterprises Inc (BDL)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.36546184739 | 24.9 | 26.59 | 24.2 | 2191 | 25.2 | CS |
| 4 | 0.38 | 1.52855993564 | 24.86 | 26.59 | 24.2 | 2241 | 25.16298986 | CS |
| 12 | 0.18 | 0.718276137271 | 25.06 | 26.59 | 23.94 | 2438 | 25.03061021 | CS |
| 26 | -0.01 | -0.039603960396 | 25.25 | 29.25 | 23.94 | 2336 | 25.65640132 | CS |
| 52 | -1.16 | -4.39393939394 | 26.4 | 29.72 | 23.94 | 2241 | 26.10654313 | CS |
| 156 | -4.52 | -15.188172043 | 29.76 | 40 | 23.94 | 2881 | 29.74042945 | CS |
| 260 | 3.36 | 15.3564899452 | 21.88 | 47.85 | 8.5 | 4660 | 29.96662934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 25.24 | 0 | 0.00 | 24.93 | 25.24 | 24.93 | 725 |
| 1739489400 | 25.24 | 0 | 0.00 | 24.83 | 25.24 | 24.83 | 301 |
| 1739403000 | 25.24 | 0.29 | 1.16 | 24.55 | 25.3 | 24.2 | 5049 |
| 1739316600 | 24.95 | -0.23 | -0.89 | 25.18 | 25.25 | 24.95 | 1387 |
| 1739230200 | 25.175 | -0.08 | -0.30 | 25.07 | 26.59 | 24.2501 | 1042 |
| 1738971000 | 25.25 | -0.15 | -0.59 | 24.9 | 25.37 | 24.9 | 3176 |
| 1738884600 | 25.4 | 0 | 0.00 | 24.97 | 26.34 | 24.97 | 232 |
| 1738798200 | 25.4 | 0.34 | 1.36 | 25.39 | 25.56 | 24.83 | 2588 |
| 1738711800 | 25.06 | 0.44 | 1.79 | 24.77 | 25.14 | 24.64 | 2100 |
| 1738625400 | 24.62 | -0.25 | -1.01 | 25.26 | 25.307 | 24.62 | 509 |
| 1738366200 | 24.87 | -0.51 | -2.01 | 25 | 25.4 | 24.83 | 1575 |
| 1738279800 | 25.38 | 0.13 | 0.51 | 24.85 | 25.38 | 24.85 | 1935 |
| 1738193400 | 25.25 | -0.13 | -0.51 | 25.38 | 26.16 | 24.87 | 1758 |
| 1738107000 | 25.38 | 0.01 | 0.04 | 24.96 | 25.38 | 24.51 | 2078 |
| 1738020600 | 25.37 | -0.03 | -0.12 | 25.26 | 25.5 | 25.25 | 558 |
| 1737761400 | 25.4 | 0.66 | 2.67 | 25.05 | 26.59 | 24.8 | 5320 |
| 1737675000 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 0 |
| 1737588600 | 24.74 | -0.25 | -1.00 | 24.83 | 25.27 | 24.74 | 387 |
| 1737502200 | 24.99 | 0.09 | 0.36 | 24.83 | 25.5 | 24.76 | 3718 |
| 1737156600 | 24.9 | 0.04 | 0.18 | 24.86 | 25.5 | 24.82 | 6762 |
| 1737070200 | 24.855 | 0.56 | 2.28 | 24.83 | 25.5 | 24.83 | 1012 |
| 1736983800 | 24.3 | -0.6 | -2.39 | 24.85 | 26.29 | 24.3 | 2642 |
| 1736897400 | 24.8952 | -0.43 | -1.72 | 24.71 | 26.59 | 24.71 | 1657 |
| 1736811000 | 25.33 | 0.21 | 0.84 | 24.68 | 25.33 | 24.68 | 1370 |
| 1736551800 | 25.12 | 0.22 | 0.88 | 25.3 | 25.5 | 24.61 | 5851 |
| 1736379000 | 24.9 | -0.27 | -1.07 | 24.61 | 25.38 | 24.51 | 7444 |
| 1736292600 | 25.17 | 0.42 | 1.70 | 24.75 | 25.31 | 24.25 | 8369 |
| 1736206200 | 24.75 | 0.15 | 0.61 | 24.22 | 24.75 | 24.12 | 2375 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
