Stockscreener 앱 받기
44.99
0.89%
-0.05
Flanigan's Enterprises, Inc. 주식 (BDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-15 | $46.30 | $44.90 | $1.40 | 6,933.0 | -0.31% |
| 2026-09-14 | $46.72 | $44.97 | $1.75 | 22,805.0 | -0.84% |
| 2026-09-11 | $46.60 | $44.94 | $1.66 | 14,819.0 | -1.73% |
| 2026-09-10 | $46.98 | $45.14 | $1.84 | 24,728.0 | +0.48% |
| 2026-09-09 | $46.55 | $44.00 | $2.55 | 16,902.0 | +4.00% |
| 2026-09-08 | $47.49 | $44.23 | $3.26 | 26,752.0 | -5.87% |
| 2026-09-04 | $47.49 | $45.00 | $2.49 | 33,206.0 | +2.49% |
| 2026-09-03 | $46.62 | $44.74 | $1.88 | 16,245.0 | +1.64% |
| 2026-09-02 | $48.40 | $45.11 | $3.29 | 31,742.0 | -0.31% |
| 2026-09-01 | $46.59 | $45.25 | $1.34 | 7,583.0 | -3.46% |
| 2026-08-31 | $47.65 | $45.55 | $2.10 | 19,476.0 | +3.01% |
| 2026-08-28 | $48.29 | $45.50 | $2.79 | 28,060.0 | -4.75% |
| 2026-08-27 | $51.07 | $47.77 | $3.30 | 23,784.0 | -7.73% |
| 2026-08-26 | $52.12 | $49.62 | $2.50 | 39,732.0 | +2.37% |
| 2026-08-25 | $51.99 | $49.00 | $2.99 | 26,941.0 | +0.36% |
| 2026-08-24 | $51.50 | $48.12 | $3.38 | 44,100.0 | +4.72% |
| 2026-08-21 | $48.97 | $46.68 | $2.29 | 16,472.0 | +2.25% |
| 2026-08-20 | $48.19 | $46.83 | $1.36 | 21,874.0 | +1.36% |
| 2026-08-19 | $49.44 | $46.43 | $3.01 | 28,362.0 | -6.15% |
| 2026-08-18 | $50.12 | $47.73 | $2.39 | 33,661.0 | +3.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $48.40 | $44.00 | $4.40 | 201,715.0 | -4.20% |
| 2026-08 | $52.12 | $41.00 | $11.12 | 807,945.0 | +10.02% |
| 2026-07 | $46.80 | $36.50 | $10.30 | 874,895.0 | -5.00% |
| 2026-06 | $47.99 | $30.25 | $17.74 | 298,208.0 | +31.88% |
| 2026-05 | $34.50 | $29.01 | $5.49 | 31,240.0 | +5.89% |
| 2026-04 | $34.12 | $29.00 | $5.12 | 26,925.0 | +3.58% |
| 2026-03 | $35.00 | $31.00 | $4.00 | 17,049.0 | -8.01% |
| 2026-02 | $33.95 | $31.34 | $2.61 | 10,994.0 | +5.97% |
| 2026-01 | $33.62 | $29.14 | $4.48 | 27,491.0 | +7.43% |
Flanigan's Enterprises, Inc. 주식 (BDL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.70 | $27.55 | $5.15 | 36,070.0 | -7.50% |
| 2025-11 | $32.99 | $29.58 | $3.41 | 12,165.0 | +1.10% |
| 2025-10 | $33.70 | $29.00 | $4.70 | 46,543.0 | -0.72% |
| 2025-09 | $32.45 | $26.33 | $6.12 | 31,411.0 | +9.78% |
| 2025-08 | $33.41 | $28.45 | $4.96 | 20,524.0 | -9.25% |
| 2025-07 | $34.70 | $29.00 | $5.70 | 18,772.0 | -7.83% |
| 2025-06 | $35.98 | $28.09 | $7.89 | 65,096.0 | +26.89% |
| 2025-05 | $28.50 | $22.61 | $5.89 | 73,597.0 | +11.68% |
| 2025-04 | $25.50 | $23.22 | $2.28 | 28,134.0 | -0.85% |
| 2025-03 | $25.50 | $24.30 | $1.20 | 40,467.0 | -2.29% |
| 2025-02 | $25.40 | $24.25 | $1.15 | 18,066.0 | +1.69% |
| 2025-01 | $25.50 | $24.15 | $1.35 | 66,554.0 | -1.50% |
Flanigan's Enterprises, Inc. 주식 (BDL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.50 | $23.94 | $1.56 | 47,311.0 | +2.99% |
| 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% |
4.97%
자본화:
|
볼륨(24시간):