U.S. markets closed
F S&P 500
5,107.00 +15.50 (+0.30%) F Dow Jones
38,614.00 +232.00 (+0.60%) F Nasdaq
17,764.50 +114.75 (+0.65%) E-mini Russell 2000 Index Futur
2,023.20 -4.00 (-0.20%) Petróleo
79.08 +0.13 (+0.16%) Oro
2,310.30 +0.70 (+0.03%)
Flanigan's Enterprises, Inc. (BDL)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:42PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 300 |
| 01 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 30 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 29 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 26 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 500 |
| 25 abr 2024 | 25.85 | 26.35 | 25.72 | 26.00 | 26.00 | 3,200 |
| 24 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 23 abr 2024 | 25.96 | 25.96 | 25.60 | 25.60 | 25.60 | 1,300 |
| 22 abr 2024 | 25.14 | 26.62 | 25.14 | 25.50 | 25.50 | 1,900 |
| 19 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 18 abr 2024 | 25.03 | 25.03 | 24.86 | 24.86 | 24.86 | 500 |
| 17 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 400 |
| 16 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 200 |
| 15 abr 2024 | 26.55 | 26.96 | 26.55 | 26.96 | 26.96 | 1,100 |
| 12 abr 2024 | 27.02 | 27.02 | 27.00 | 27.00 | 27.00 | 900 |
| 11 abr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 10 abr 2024 | 26.86 | 27.70 | 26.86 | 27.70 | 27.70 | 1,900 |
| 09 abr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 700 |
| 08 abr 2024 | 28.50 | 28.50 | 27.49 | 27.49 | 27.49 | 1,500 |
| 05 abr 2024 | 27.00 | 28.32 | 27.00 | 28.32 | 28.32 | 1,600 |
| 04 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 600 |
| 03 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
| 02 abr 2024 | 27.19 | 27.72 | 27.19 | 27.60 | 27.60 | 1,800 |
| 01 abr 2024 | 27.20 | 28.30 | 27.20 | 28.08 | 28.08 | 7,800 |
| 28 mar 2024 | 27.10 | 27.71 | 25.57 | 25.57 | 25.57 | 1,300 |
| 27 mar 2024 | 26.00 | 27.87 | 26.00 | 27.20 | 27.20 | 18,800 |
| 26 mar 2024 | 25.75 | 26.30 | 25.28 | 26.17 | 26.17 | 6,400 |
| 25 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,300 |
| 22 mar 2024 | 25.37 | 25.39 | 25.00 | 25.00 | 25.00 | 1,700 |
| 21 mar 2024 | 25.48 | 26.01 | 25.00 | 25.02 | 25.02 | 6,300 |
| 20 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 400 |
| 19 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 500 |
| 18 mar 2024 | 25.32 | 25.56 | 24.48 | 24.48 | 24.48 | 4,700 |
| 15 mar 2024 | 25.40 | 25.57 | 24.61 | 24.61 | 24.61 | 4,300 |
| 14 mar 2024 | 25.59 | 25.59 | 24.80 | 25.04 | 25.04 | 4,300 |
| 13 mar 2024 | 24.70 | 25.28 | 24.70 | 25.04 | 25.04 | 2,300 |
| 12 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 11 mar 2024 | 25.53 | 25.57 | 24.97 | 25.15 | 25.15 | 4,200 |
| 08 mar 2024 | 25.40 | 25.75 | 24.78 | 25.45 | 25.45 | 12,100 |
| 07 mar 2024 | 24.73 | 25.61 | 24.73 | 25.61 | 25.61 | 8,700 |
| 06 mar 2024 | 24.49 | 25.06 | 24.49 | 25.00 | 25.00 | 1,500 |
| 05 mar 2024 | 24.90 | 25.40 | 24.43 | 24.48 | 24.48 | 4,100 |
| 04 mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 900 |
| 01 mar 2024 | 25.33 | 26.00 | 25.33 | 26.00 | 26.00 | 400 |
| 29 feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 28 feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 300 |
| 27 feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 26 feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 300 |
| 23 feb 2024 | 25.64 | 25.64 | 24.90 | 24.90 | 24.90 | 1,000 |
| 22 feb 2024 | 25.00 | 25.76 | 25.00 | 25.76 | 25.76 | 700 |
| 21 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 300 |
| 20 feb 2024 | 25.23 | 25.23 | 25.00 | 25.00 | 25.00 | 400 |
| 16 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 400 |
| 15 feb 2024 | 25.99 | 25.99 | 24.70 | 24.90 | 24.90 | 3,100 |
| 14 feb 2024 | 25.54 | 26.69 | 25.33 | 25.77 | 25.77 | 6,000 |
| 13 feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 12 feb 2024 | 26.25 | 26.37 | 25.94 | 26.37 | 26.37 | 2,600 |
| 09 feb 2024 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 600 |
| 08 feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 200 |
| 07 feb 2024 | 25.60 | 25.60 | 25.32 | 25.32 | 25.32 | 800 |
| 06 feb 2024 | 25.83 | 25.83 | 25.32 | 25.32 | 25.32 | 500 |
| 05 feb 2024 | 26.10 | 26.10 | 25.84 | 25.87 | 25.87 | 1,400 |
| 02 feb 2024 | 26.43 | 26.64 | 25.80 | 26.49 | 26.49 | 6,300 |
| 01 feb 2024 | 26.72 | 27.14 | 26.01 | 26.41 | 26.41 | 4,100 |
| 31 ene 2024 | 26.50 | 26.50 | 26.36 | 26.36 | 26.36 | 500 |
| 30 ene 2024 | 26.50 | 26.50 | 25.82 | 25.94 | 25.94 | 800 |
| 29 ene 2024 | 29.38 | 29.38 | 26.55 | 26.55 | 26.55 | 700 |
| 26 ene 2024 | 26.90 | 26.90 | 26.50 | 26.71 | 26.71 | 1,400 |
| 25 ene 2024 | 26.63 | 26.82 | 26.63 | 26.82 | 26.82 | 1,400 |
| 24 ene 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 23 ene 2024 | 26.50 | 27.03 | 26.40 | 26.40 | 26.40 | 2,600 |
| 22 ene 2024 | 26.60 | 27.14 | 26.60 | 27.14 | 27.14 | 600 |
| 19 ene 2024 | 27.04 | 27.38 | 26.71 | 27.30 | 27.30 | 3,000 |
| 18 ene 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 400 |
| 17 ene 2024 | 27.01 | 27.01 | 26.51 | 27.00 | 27.00 | 1,600 |
| 16 ene 2024 | 27.13 | 27.20 | 27.13 | 27.20 | 27.20 | 900 |
| 12 ene 2024 | 28.00 | 29.00 | 27.80 | 28.00 | 28.00 | 4,900 |
| 11 ene 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 10 ene 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 09 ene 2024 | 26.16 | 26.71 | 26.16 | 26.71 | 26.71 | 800 |
| 08 ene 2024 | 26.44 | 26.44 | 26.20 | 26.20 | 26.20 | 700 |
| 05 ene 2024 | 26.20 | 26.45 | 26.15 | 26.15 | 26.15 | 2,300 |
| 04 ene 2024 | 25.99 | 26.09 | 25.99 | 26.05 | 26.05 | 1,200 |
| 03 ene 2024 | 26.00 | 26.03 | 25.60 | 26.03 | 26.03 | 3,700 |
| 02 ene 2024 | 25.60 | 26.00 | 25.55 | 25.60 | 25.60 | 5,600 |
| 29 dic 2023 | 25.52 | 26.00 | 25.50 | 25.72 | 25.72 | 800 |
| 28 dic 2023 | 25.52 | 26.41 | 25.52 | 25.75 | 25.75 | 2,300 |
| 27 dic 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 300 |
| 26 dic 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 22 dic 2023 | 25.84 | 26.00 | 25.76 | 25.76 | 25.76 | 1,500 |
| 21 dic 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 200 |
| 20 dic 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 700 |
| 19 dic 2023 | 25.01 | 25.90 | 25.01 | 25.90 | 25.90 | 1,700 |
| 18 dic 2023 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | 300 |
| 15 dic 2023 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 600 |
| 14 dic 2023 | 24.89 | 25.93 | 24.80 | 25.93 | 25.93 | 4,600 |
| 13 dic 2023 | 25.06 | 25.50 | 25.00 | 25.50 | 25.50 | 3,500 |
| 12 dic 2023 | 25.50 | 25.50 | 25.25 | 25.50 | 25.50 | 1,600 |
| 11 dic 2023 | 25.11 | 25.25 | 25.11 | 25.25 | 25.25 | 1,300 |
| 08 dic 2023 | 25.81 | 25.99 | 25.50 | 25.99 | 25.99 | 8,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.