Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Flanigan's Ente (BDL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 29.00 31.73 29.00 31.73 20
18th Sep 2025 (Thu) 29.00 29.00 29.00 31.73 186
17th Sep 2025 (Wed) 27.01 30.75 27.00 27.67 2,024
16th Sep 2025 (Tue) 26.50 27.00 26.50 27.00 401
15th Sep 2025 (Mon) 26.90 26.90 26.90 26.90 194
12th Sep 2025 (Fri) 27.50 27.50 27.50 27.4999 116
11th Sep 2025 (Thu) 28.02 28.02 26.63 26.63 186
10th Sep 2025 (Wed) 28.02 28.02 27.50 27.50 1
9th Sep 2025 (Tue) 28.02 28.02 28.02 27.8258 407
8th Sep 2025 (Mon) 29.00 29.00 28.74 28.74 87
5th Sep 2025 (Fri) 29.00 31.01 29.00 31.01 3
4th Sep 2025 (Thu) 29.00 31.01 29.00 31.01 0
3rd Sep 2025 (Wed) 29.00 29.00 28.38 28.38 0
2nd Sep 2025 (Tue) 29.00 30.05 29.00 30.05 7
1st Sep 2025 (Mon) 29.00 29.04 29.00 29.04 701
29th Aug 2025 (Fri) 29.00 29.04 29.00 29.04 701
28th Aug 2025 (Thu) 29.75 29.75 29.50 29.50 314
27th Aug 2025 (Wed) 30.00 30.00 30.00 29.63 787
26th Aug 2025 (Tue) 30.90 30.90 30.50 30.50 48
25th Aug 2025 (Mon) 30.90 30.90 30.50 30.50 33
22nd Aug 2025 (Fri) 30.90 30.9999 30.90 30.9999 93
21st Aug 2025 (Thu) 30.90 31.76 30.90 31.76 0
20th Aug 2025 (Wed) 30.90 31.76 30.90 31.76 45
19th Aug 2025 (Tue) 30.90 30.90 30.90 30.80 134
18th Aug 2025 (Mon) 31.02 31.02 30.8029 30.8029 0
15th Aug 2025 (Fri) 31.02 31.02 30.8029 30.8029 11
14th Aug 2025 (Thu) 31.02 31.02 30.8029 30.8029 0
13th Aug 2025 (Wed) 31.02 31.02 30.17 30.17 28
12th Aug 2025 (Tue) 31.02 31.15 31.02 31.15 1
11th Aug 2025 (Mon) 31.02 31.15 31.02 31.15 5
8th Aug 2025 (Fri) 31.02 31.15 31.02 31.15 45
7th Aug 2025 (Thu) 31.02 33.01 31.02 33.01 234
6th Aug 2025 (Wed) 31.02 31.02 30.30 30.30 0
5th Aug 2025 (Tue) 31.02 31.02 31.02 31.02 0
4th Aug 2025 (Mon) 31.02 31.02 31.02 31.02 100
1st Aug 2025 (Fri) 32.62 32.62 30.40 30.40 0
31st Jul 2025 (Thu) 32.62 32.62 32.00 32.00 60
30th Jul 2025 (Wed) 32.62 34.49 32.62 34.49 0
29th Jul 2025 (Tue) 32.62 32.65 32.62 32.65 0
28th Jul 2025 (Mon) 32.62 32.78 32.62 32.78 0
25th Jul 2025 (Fri) 32.62 32.78 32.62 32.78 0
24th Jul 2025 (Thu) 32.62 34.11 32.62 34.11 22
23rd Jul 2025 (Wed) 32.62 34.11 32.62 34.11 0
22nd Jul 2025 (Tue) 32.62 32.62 31.25 31.25 15
FTSE 100 Latest
Value9,216.67
Change-11.44