U.S. Markets closed

Flanigan's Enterprises, Inc. (BDL)


NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.50-0.10 (-0.34%)
At close: 11:00AM EDT
People also watch
ARKRJAXGTIMNATHSTRZ
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201729.5029.5029.5029.5029.50600
Jun 22, 201730.0030.0129.6029.6029.60800
Jun 21, 201728.2030.9528.2030.1530.156,900
Jun 20, 201728.5028.5028.5028.5028.50-
Jun 19, 201728.5028.5028.5028.5028.50-
Jun 16, 201728.5028.5028.5028.5028.50-
Jun 15, 201728.2528.5028.2028.5028.502,100
Jun 14, 201727.6729.0027.2829.0029.00400
Jun 13, 201727.2527.2527.2527.2527.25-
Jun 12, 201727.0027.2527.0027.2527.25400
Jun 09, 201727.0727.0727.0727.0727.07400
Jun 08, 201726.4526.4526.4526.4526.45-
Jun 07, 201726.4526.4526.4526.4526.45-
Jun 06, 201726.4526.4526.4526.4526.45-
Jun 05, 201727.0027.0026.4526.4526.45300
Jun 02, 201727.0527.0527.0527.0527.05-
Jun 01, 201726.8527.1926.8527.0527.051,100
May 31, 201725.9026.7525.9026.7026.703,000
May 30, 201725.8025.8025.6825.6825.68700
May 26, 201725.8025.8025.8025.8025.80-
May 25, 201725.2625.8025.2525.8025.80800
May 24, 201725.9025.9025.9025.9025.90-
May 23, 201725.9525.9525.4625.9025.901,600
May 22, 201725.0025.9525.0025.9525.95600
May 19, 201725.6525.6525.6525.6525.65400
May 18, 201725.0025.0025.0025.0025.00100
May 17, 201725.0025.0025.0025.0025.00100
May 16, 201725.0025.0025.0025.0025.00100
May 15, 201725.0525.0525.0525.0525.05100
May 12, 201725.2525.2525.2525.2525.25-
May 11, 201725.2525.2525.2525.2525.25200
May 10, 201725.4525.9825.4525.9825.98200
May 09, 201725.6225.8525.3025.8525.851,200
May 08, 201725.3525.3525.2525.2525.25400
May 05, 201725.0025.0025.0025.0025.00-
May 04, 201725.4325.4325.0025.0025.00700
May 03, 201725.0525.5225.0525.5225.52500
May 02, 201725.0025.1525.0025.1525.151,600
May 01, 201725.2025.2025.2025.2025.20200
Apr 28, 201725.2025.2025.2025.2025.20300
Apr 27, 201725.0025.5025.0025.5025.50300
Apr 26, 201725.6125.6125.2025.2025.201,200
Apr 25, 201723.9025.7123.8525.6525.653,300
Apr 24, 201723.8023.9023.8023.9023.903,100
Apr 21, 201724.0524.0524.0524.0524.05100
Apr 20, 201723.8024.1023.8023.9023.901,200
Apr 19, 201723.2523.9523.1523.9523.953,500
Apr 18, 201723.6523.6523.4023.4023.40900
Apr 17, 201723.6023.6023.6023.6023.60200
Apr 13, 201724.0224.0223.7523.7523.751,500
Apr 12, 201724.0024.0023.5023.5023.501,000
Apr 11, 201723.8524.0023.7524.0024.00900
Apr 10, 201723.8524.0223.7523.7523.754,500
Apr 07, 201724.7024.7024.3024.5024.501,400
Apr 06, 201724.3024.6324.3024.5024.50900
Apr 05, 201724.5024.5024.5024.5024.50-
Apr 04, 201724.5025.7524.3024.5024.503,200
Apr 03, 201724.7025.1424.2524.4524.451,900
Mar 31, 201724.7024.7024.2524.2524.253,200
Mar 30, 201724.6024.7324.6024.7324.73600
Mar 29, 201724.8026.4024.3524.3524.353,200
Mar 28, 201725.1025.1023.4024.5024.509,800
Mar 27, 201725.0025.0025.0025.0025.00-
Mar 24, 201725.0025.0025.0025.0025.00100
Mar 23, 201725.0525.0525.0525.0525.05100
Mar 22, 201725.0025.0025.0025.0025.00-
Mar 21, 201725.0025.0025.0025.0025.00500
Mar 20, 201725.0025.4125.0025.0125.01700
Mar 17, 201725.6026.0024.0825.0025.007,000
Mar 16, 201725.4526.5024.8525.7525.7516,900
Mar 15, 201726.3526.3525.1125.1125.11700
Mar 15, 20170.2 Dividend
Mar 14, 201725.0326.6525.0326.6526.452,800
Mar 13, 201724.9524.9524.9524.9524.76200
Mar 10, 201725.0025.0025.0025.0024.81-
Mar 09, 201725.0025.0025.0025.0024.81-
Mar 08, 201725.0525.0524.9525.0024.81900
Mar 07, 201724.6024.6024.5524.5524.37300
Mar 06, 201724.0524.0524.0524.0523.87200
Mar 03, 201724.6024.6024.6024.6024.42-
Mar 02, 201724.3524.6024.3524.6024.42500
Mar 01, 201724.4824.4824.1024.1023.922,000
Feb 28, 201724.9524.9524.9524.9524.76300
Feb 27, 201724.7424.7424.7424.7424.55700
Feb 24, 201725.0525.1024.5825.1024.91900
Feb 23, 201725.3525.3525.3525.3525.16-
Feb 22, 201725.3525.3525.3525.3525.16-
Feb 21, 201725.3525.3525.3525.3525.16-
Feb 17, 201725.3525.3525.3525.3525.16-
Feb 16, 201725.0525.4024.9025.3525.16600
Feb 15, 201724.7324.7324.7324.7324.54600
Feb 14, 201725.0025.0025.0025.0024.81400
Feb 13, 201724.9525.0024.7025.0024.811,000
Feb 10, 201725.4025.4024.6924.6924.50700
Feb 09, 201725.2025.2025.2025.2025.01-
Feb 08, 201725.2025.2025.2025.2025.01-
Feb 07, 201724.8325.2024.8325.2025.01600
Feb 06, 201724.9524.9824.9524.9824.79600
Feb 03, 201725.0025.4524.5024.5024.32600
Feb 02, 201724.5124.5124.5124.5124.33100
*Close price adjusted for dividends and splits.
Loading more data...