The Crypto Mile

How ChatGPT could lead to mass unemployment

Flanigan's Enterprises, Inc. (BDL)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

26.74

-0.26

(-0.96%)

At close: 01:35PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	26.77	27.00	26.74	26.74	26.74	1,200
26 Jan 2023	26.99	27.39	26.53	27.00	27.00	2,500
25 Jan 2023	26.50	26.50	26.50	26.50	26.50	-
24 Jan 2023	26.50	26.50	26.50	26.50	26.50	-
23 Jan 2023	26.32	26.50	26.32	26.50	26.50	1,700
20 Jan 2023	26.60	26.60	26.33	26.34	26.34	1,700
19 Jan 2023	26.56	26.56	26.56	26.56	26.56	-
18 Jan 2023	27.86	27.88	26.56	26.56	26.56	3,400
17 Jan 2023	26.54	26.54	26.54	26.54	26.54	-
13 Jan 2023	26.54	26.54	26.54	26.54	26.54	300
12 Jan 2023	26.54	26.54	26.54	26.54	26.54	400
11 Jan 2023	27.40	27.40	27.40	27.40	27.40	-
10 Jan 2023	27.40	27.40	27.40	27.40	27.40	-
09 Jan 2023	27.50	27.50	27.40	27.40	27.40	1,500
06 Jan 2023	25.77	25.77	25.77	25.77	25.77	-
05 Jan 2023	25.71	25.79	25.71	25.77	25.77	800
04 Jan 2023	26.66	26.92	26.20	26.20	26.20	1,100
03 Jan 2023	25.89	26.47	25.88	26.16	26.16	1,900
30 Dec 2022	26.12	26.46	25.88	25.88	25.88	1,400
29 Dec 2022	26.15	26.15	25.50	25.80	25.80	1,000
28 Dec 2022	26.37	26.46	25.50	26.14	26.14	2,600
27 Dec 2022	28.49	28.49	26.50	26.99	26.99	400
23 Dec 2022	26.87	26.87	26.50	26.50	26.50	600
22 Dec 2022	26.64	26.64	26.64	26.64	26.64	-
21 Dec 2022	26.65	26.65	26.64	26.64	26.64	600
20 Dec 2022	26.74	26.74	26.59	26.59	26.59	5,200
19 Dec 2022	28.04	28.04	28.04	28.04	28.04	800
16 Dec 2022	27.90	27.95	27.54	27.91	27.91	700
15 Dec 2022	28.17	28.25	27.60	27.60	27.60	1,300
14 Dec 2022	28.00	28.00	28.00	28.00	28.00	500
13 Dec 2022	28.00	28.00	28.00	28.00	28.00	-
12 Dec 2022	28.00	28.00	28.00	28.00	28.00	800
09 Dec 2022	28.42	28.42	28.42	28.42	28.42	-
08 Dec 2022	28.01	28.42	28.01	28.42	28.42	500
07 Dec 2022	28.42	28.42	28.42	28.42	28.42	-
06 Dec 2022	28.50	28.50	28.42	28.42	28.42	800
05 Dec 2022	29.40	29.90	29.40	29.90	29.90	800
02 Dec 2022	28.00	28.39	28.00	28.39	28.39	1,700
01 Dec 2022	27.77	28.50	27.77	28.50	28.50	1,100
30 Nov 2022	28.12	28.32	28.12	28.32	28.32	400
29 Nov 2022	28.75	28.75	27.93	27.93	27.93	700
28 Nov 2022	28.95	28.95	28.76	28.76	28.76	500
25 Nov 2022	28.00	28.00	28.00	28.00	28.00	200
23 Nov 2022	28.25	28.25	28.25	28.25	28.25	500
22 Nov 2022	27.86	27.86	27.86	27.86	27.86	-
21 Nov 2022	27.64	28.00	27.64	27.86	27.86	2,000
18 Nov 2022	28.00	28.00	28.00	28.00	28.00	500
17 Nov 2022	28.00	28.04	27.85	27.85	27.85	800
16 Nov 2022	28.01	28.01	28.01	28.01	28.01	-
15 Nov 2022	28.01	28.01	28.01	28.01	28.01	-
14 Nov 2022	28.01	28.01	28.01	28.01	28.01	-
11 Nov 2022	28.25	28.25	28.01	28.01	28.01	500
10 Nov 2022	28.01	28.01	28.01	28.01	28.01	400
09 Nov 2022	27.88	27.88	27.88	27.88	27.88	300
08 Nov 2022	27.88	27.88	27.88	27.88	27.88	500
07 Nov 2022	28.05	28.05	28.05	28.05	28.05	-
04 Nov 2022	28.00	28.57	28.00	28.05	28.05	1,100
03 Nov 2022	27.73	27.73	27.73	27.73	27.73	600
02 Nov 2022	29.37	30.90	27.64	27.70	27.70	8,400
01 Nov 2022	27.50	29.50	27.50	28.52	28.52	5,600
31 Oct 2022	27.27	28.51	26.66	27.48	27.48	5,700
28 Oct 2022	26.07	27.31	26.07	26.83	26.83	3,000
27 Oct 2022	25.90	27.69	25.82	26.60	26.60	2,900
26 Oct 2022	25.75	25.75	25.62	25.75	25.75	1,100
25 Oct 2022	25.50	25.50	25.50	25.50	25.50	500
24 Oct 2022	25.40	26.00	25.20	25.80	25.80	2,400
21 Oct 2022	25.61	25.61	25.61	25.61	25.61	600
20 Oct 2022	25.90	25.90	25.90	25.90	25.90	300
19 Oct 2022	25.35	25.35	25.35	25.35	25.35	600
18 Oct 2022	26.04	26.04	26.04	26.04	26.04	-
17 Oct 2022	25.98	26.07	25.50	26.04	26.04	1,600
14 Oct 2022	26.01	26.01	26.01	26.01	26.01	-
13 Oct 2022	25.73	26.01	25.50	26.01	26.01	700
12 Oct 2022	25.50	25.50	25.50	25.50	25.50	-
11 Oct 2022	25.50	25.50	25.50	25.50	25.50	400
10 Oct 2022	25.50	25.62	25.50	25.62	25.62	500
07 Oct 2022	25.24	25.24	25.24	25.24	25.24	100
06 Oct 2022	25.55	26.01	25.55	26.01	26.01	700
05 Oct 2022	26.00	26.00	25.52	25.73	25.73	900
04 Oct 2022	25.97	25.97	25.97	25.97	25.97	500
03 Oct 2022	26.11	26.11	25.69	25.69	25.69	500
30 Sept 2022	25.52	25.52	25.52	25.52	25.52	300
29 Sept 2022	25.51	25.51	25.51	25.51	25.51	400
28 Sept 2022	25.51	25.51	25.51	25.51	25.51	300
27 Sept 2022	25.51	25.51	25.51	25.51	25.51	200
26 Sept 2022	26.50	26.50	25.95	25.95	25.95	2,400
23 Sept 2022	26.20	26.35	25.30	26.08	26.08	2,000
22 Sept 2022	26.35	26.35	26.35	26.35	26.35	200
21 Sept 2022	26.54	26.54	26.54	26.54	26.54	1,100
20 Sept 2022	26.74	26.74	26.74	26.74	26.74	-
19 Sept 2022	26.55	26.74	26.55	26.74	26.74	700
16 Sept 2022	26.78	27.40	26.51	27.40	27.40	1,400
15 Sept 2022	26.21	27.40	26.21	27.00	27.00	1,500
14 Sept 2022	26.25	26.25	26.25	26.25	26.25	200
13 Sept 2022	26.90	27.16	26.26	27.13	27.13	1,300
12 Sept 2022	26.21	26.61	26.21	26.61	26.61	1,500
09 Sept 2022	26.23	26.48	26.23	26.23	26.23	700
08 Sept 2022	26.00	26.00	26.00	26.00	26.00	1,100
07 Sept 2022	25.50	25.98	25.50	25.77	25.77	1,800
06 Sept 2022	26.00	26.00	25.54	25.54	25.54	800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.0967%)

BTC-GBP19,037.86+397.64(+2.13%)

The Crypto Mile

Flanigan's Enterprises, Inc. (BDL)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.0967%)

BTC-GBP
19,037.86
+397.64(+2.13%)