Stockscreener 앱 받기
24.64
0.74%
0.18
시간 외 거래:
24.16
-0.48
-1.95%
Flanigan's Enterprises, Inc. 주식 (BDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $25.10 | $24.16 | $0.94 | 4,880.0 | +0.74% |
| 2024-12-19 | $24.46 | $24.46 | $0.00 | 641.0 | +0.87% |
| 2024-12-18 | $24.40 | $24.01 | $0.39 | 848.0 | -0.61% |
| 2024-12-16 | $24.80 | $23.94 | $0.8551 | 4,261.0 | -2.75% |
| 2024-12-13 | $25.20 | $24.74 | $0.46 | 2,338.0 | -0.08% |
| 2024-12-12 | $25.25 | $24.65 | $0.60 | 4,268.0 | +1.82% |
| 2024-12-11 | $24.66 | $24.63 | $0.03 | 742.0 | -1.36% |
| 2024-12-10 | $25.50 | $24.57 | $0.935 | 1,900.0 | +1.63% |
| 2024-12-06 | $24.60 | $24.60 | $0.00 | 970.0 | -1.95% |
| 2024-12-04 | $25.23 | $24.38 | $0.85 | 5,101.0 | +2.37% |
| 2024-12-03 | $24.75 | $24.51 | $0.2378 | 655.0 | -0.97% |
| 2024-11-27 | $24.81 | $24.75 | $0.06 | 1,255.0 | -0.76% |
| 2024-11-25 | $24.94 | $24.94 | $0.00 | 624.0 | +0.40% |
| 2024-11-22 | $25.09 | $24.50 | $0.59 | 5,601.0 | +0.00% |
Flanigan's Enterprises, Inc. 주식 (BDL) 연도별 가격 이력
이 심층 분석에서는 Flanigan's Enterprises, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BDL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flanigan's Enterprises, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flanigan's Enterprises, Inc. 주식 (BDL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.50 | $23.94 | $1.56 | 31,484.0 | -0.44% |
| 2024-11 | $25.73 | $24.32 | $1.41 | 39,053.0 | -1.36% |
| 2024-10 | $27.00 | $25.09 | $1.91 | 34,422.0 | -8.76% |
| 2024-09 | $28.84 | $24.90 | $3.94 | 16,729.0 | +7.42% |
| 2024-08 | $29.25 | $24.65 | $4.60 | 58,536.0 | -3.58% |
| 2024-07 | $27.96 | $26.02 | $1.94 | 44,469.0 | -1.23% |
| 2024-06 | $28.77 | $25.40 | $3.37 | 63,801.0 | -2.36% |
| 2024-05 | $29.72 | $26.50 | $3.22 | 31,221.0 | +1.96% |
| 2024-04 | $28.50 | $24.86 | $3.64 | 25,207.0 | +5.57% |
| 2024-03 | $27.87 | $24.43 | $3.44 | 83,444.0 | +0.97% |
| 2024-02 | $27.14 | $24.70 | $2.44 | 28,949.0 | -3.91% |
| 2024-01 | $29.38 | $25.55 | $3.83 | 33,017.0 | +2.49% |
Flanigan's Enterprises, Inc. 주식 (BDL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.50 | $24.80 | $1.70 | 42,553.0 | +1.06% |
| 2023-11 | $28.92 | $24.99 | $3.93 | 65,300.0 | -10.39% |
| 2023-10 | $33.51 | $27.39 | $6.12 | 111,665.0 | -13.94% |
| 2023-09 | $34.59 | $29.20 | $5.39 | 133,337.0 | +5.60% |
| 2023-08 | $32.17 | $28.99 | $3.18 | 29,691.0 | +5.22% |
| 2023-07 | $33.33 | $28.87 | $4.46 | 46,744.0 | -3.10% |
| 2023-06 | $33.32 | $30.20 | $3.12 | 53,870.0 | -0.29% |
| 2023-05 | $32.21 | $26.61 | $5.60 | 60,084.0 | +11.66% |
| 2023-04 | $29.24 | $27.29 | $1.95 | 8,194.0 | -2.64% |
| 2023-03 | $29.04 | $26.75 | $2.29 | 115,184.0 | -3.16% |
| 2023-02 | $29.20 | $26.52 | $2.68 | 38,814.0 | +10.61% |
| 2023-01 | $27.88 | $25.71 | $2.17 | 19,398.0 | +2.01% |
Flanigan's Enterprises, Inc. 주식 (BDL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.90 | $25.50 | $4.40 | 20,720.0 | -8.61% |
| 2022-11 | $30.90 | $27.50 | $3.40 | 22,524.0 | +3.05% |
| 2022-10 | $28.51 | $25.20 | $3.31 | 22,938.0 | +7.68% |
| 2022-09 | $27.40 | $0.00 | $27.40 | 23,048.0 | -0.70% |
| 2022-08 | $29.75 | $25.70 | $4.05 | 62,636.0 | -8.21% |
| 2022-07 | $31.00 | $27.13 | $3.87 | 38,500.0 | -6.67% |
| 2022-06 | $38.22 | $28.70 | $9.52 | 99,846.0 | -17.58% |
| 2022-05 | $39.50 | $30.88 | $8.62 | 132,644.0 | -2.15% |
| 2022-04 | $40.00 | $33.19 | $6.81 | 167,597.0 | +7.20% |
| 2022-03 | $35.99 | $28.59 | $7.40 | 188,614.0 | +18.84% |
| 2022-02 | $30.35 | $27.50 | $2.85 | 70,947.0 | +2.67% |
| 2022-01 | $33.84 | $26.92 | $6.92 | 92,925.0 | -7.87% |
0.81%
1.71%
자본화:
|
볼륨(24시간):