Mail

BDL - Flanigan's Enterprises, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	21.03	21.03	21.03	21.03	21.03	-
Aug 22, 2019	22.15	22.15	21.03	21.03	21.03	3,700
Aug 21, 2019	20.84	20.84	20.84	20.84	20.84	-
Aug 20, 2019	20.83	20.84	20.83	20.84	20.84	200
Aug 19, 2019	20.52	21.61	20.52	21.20	21.20	10,000
Aug 16, 2019	21.07	21.50	20.95	21.00	21.00	4,700
Aug 15, 2019	21.36	21.59	20.99	21.00	21.00	7,700
Aug 14, 2019	21.00	21.36	21.00	21.36	21.36	1,400
Aug 13, 2019	21.10	21.60	20.90	20.95	20.95	2,300
Aug 12, 2019	21.68	21.68	21.68	21.68	21.68	200
Aug 09, 2019	21.71	22.14	21.50	22.14	22.14	100
Aug 08, 2019	21.71	22.14	21.50	22.14	22.14	400
Aug 07, 2019	21.50	21.50	21.40	21.40	21.40	300
Aug 06, 2019	20.41	21.40	20.41	21.40	21.40	2,100
Aug 05, 2019	22.50	22.50	22.21	22.35	22.35	600
Aug 02, 2019	22.80	22.80	22.50	22.50	22.50	1,100
Aug 01, 2019	22.53	22.53	22.53	22.53	22.53	100
Jul 31, 2019	22.53	22.53	22.53	22.53	22.53	400
Jul 30, 2019	23.26	23.26	23.09	23.09	23.09	300
Jul 29, 2019	23.35	23.35	23.35	23.35	23.35	200
Jul 26, 2019	22.70	22.70	22.70	22.70	22.70	300
Jul 25, 2019	22.96	22.96	22.96	22.96	22.96	100
Jul 24, 2019	22.96	22.96	22.96	22.96	22.96	-
Jul 23, 2019	22.89	22.96	22.89	22.96	22.96	400
Jul 22, 2019	22.52	22.52	22.52	22.52	22.52	-
Jul 19, 2019	22.52	22.52	22.52	22.52	22.52	-
Jul 18, 2019	22.52	22.52	22.52	22.52	22.52	-
Jul 17, 2019	22.52	22.52	22.52	22.52	22.52	100
Jul 16, 2019	22.52	22.52	22.52	22.52	22.52	100
Jul 15, 2019	22.52	22.52	22.52	22.52	22.52	-
Jul 12, 2019	22.52	22.52	22.52	22.52	22.52	200
Jul 11, 2019	22.89	22.89	22.84	22.84	22.84	1,700
Jul 10, 2019	22.89	22.89	22.89	22.89	22.89	100
Jul 09, 2019	22.89	22.89	22.89	22.89	22.89	400
Jul 08, 2019	22.53	22.63	22.51	22.51	22.51	800
Jul 05, 2019	23.00	23.00	23.00	23.00	23.00	-
Jul 03, 2019	23.00	23.00	23.00	23.00	23.00	-
Jul 02, 2019	23.00	23.00	23.00	23.00	23.00	100
Jul 01, 2019	23.00	23.00	23.00	23.00	23.00	100
Jun 28, 2019	23.00	23.00	23.00	23.00	23.00	100
Jun 27, 2019	23.00	23.00	23.00	23.00	23.00	100
Jun 26, 2019	23.01	23.01	23.00	23.00	23.00	400
Jun 25, 2019	23.07	23.07	22.76	22.76	22.76	300
Jun 24, 2019	23.10	23.10	22.64	22.64	22.64	600
Jun 21, 2019	23.45	23.45	22.51	22.51	22.51	500
Jun 20, 2019	23.47	23.54	23.31	23.31	23.31	1,600
Jun 19, 2019	24.00	24.00	24.00	24.00	24.00	200
Jun 18, 2019	24.11	24.11	24.11	24.11	24.11	300
Jun 17, 2019	24.11	24.11	24.11	24.11	24.11	100
Jun 14, 2019	24.11	24.11	24.11	24.11	24.11	200
Jun 13, 2019	23.99	23.99	23.94	23.94	23.94	300
Jun 12, 2019	23.88	23.90	23.88	23.90	23.90	500
Jun 11, 2019	23.50	23.50	23.50	23.50	23.50	300
Jun 10, 2019	23.89	23.89	23.89	23.89	23.89	200
Jun 07, 2019	23.91	23.91	23.91	23.91	23.91	100
Jun 06, 2019	23.91	23.91	23.91	23.91	23.91	200
Jun 05, 2019	23.90	23.90	23.90	23.90	23.90	100
Jun 04, 2019	23.85	23.90	23.79	23.90	23.90	1,000
Jun 03, 2019	24.00	24.00	24.00	24.00	24.00	100
May 31, 2019	24.00	24.00	24.00	24.00	24.00	100
May 30, 2019	24.00	24.00	24.00	24.00	24.00	100
May 29, 2019	24.00	24.00	24.00	24.00	24.00	300
May 28, 2019	24.13	24.13	24.00	24.00	24.00	400
May 24, 2019	23.90	23.90	23.90	23.90	23.90	500
May 23, 2019	23.90	24.20	23.90	24.20	24.20	300
May 22, 2019	23.92	23.92	23.92	23.92	23.92	100
May 21, 2019	23.92	23.92	23.92	23.92	23.92	200
May 20, 2019	24.34	24.34	24.34	24.34	24.34	100
May 17, 2019	24.34	24.34	24.34	24.34	24.34	300
May 16, 2019	24.26	24.36	24.26	24.30	24.30	1,000
May 15, 2019	24.02	24.02	24.02	24.02	24.02	100
May 14, 2019	24.56	24.56	24.02	24.02	24.02	600
May 13, 2019	25.00	25.00	25.00	25.00	25.00	100
May 10, 2019	25.00	25.00	25.00	25.00	25.00	300
May 09, 2019	24.66	24.66	24.66	24.66	24.66	-
May 08, 2019	24.66	24.66	24.66	24.66	24.66	-
May 07, 2019	24.66	24.66	24.66	24.66	24.66	100
May 06, 2019	24.66	24.66	24.66	24.66	24.66	400
May 03, 2019	25.00	25.02	25.00	25.02	25.02	400
May 02, 2019	24.87	24.87	24.87	24.87	24.87	200
May 01, 2019	24.99	24.99	24.99	24.99	24.99	100
Apr 30, 2019	24.99	24.99	24.99	24.99	24.99	100
Apr 29, 2019	24.99	24.99	24.99	24.99	24.99	-
Apr 26, 2019	24.99	24.99	24.99	24.99	24.99	100
Apr 25, 2019	24.99	24.99	24.99	24.99	24.99	100
Apr 24, 2019	24.99	24.99	24.99	24.99	24.99	100
Apr 23, 2019	24.99	24.99	24.99	24.99	24.99	-
Apr 22, 2019	24.78	24.99	24.75	24.99	24.99	800
Apr 18, 2019	25.09	25.09	25.09	25.09	25.09	-
Apr 17, 2019	24.12	25.09	24.12	25.09	25.09	700
Apr 16, 2019	24.37	24.37	24.37	24.37	24.37	100
Apr 15, 2019	24.37	24.37	24.37	24.37	24.37	100
Apr 12, 2019	24.37	24.37	24.37	24.37	24.37	100
Apr 11, 2019	23.65	23.65	23.65	23.65	23.65	100
Apr 10, 2019	23.65	23.65	23.65	23.65	23.65	300
Apr 09, 2019	23.45	23.95	23.39	23.65	23.65	3,100
Apr 08, 2019	23.39	23.94	23.39	23.67	23.67	4,200
Apr 05, 2019	23.76	24.04	23.36	23.85	23.85	4,800
Apr 04, 2019	24.04	24.04	24.04	24.04	24.04	-
Apr 03, 2019	24.04	24.04	24.04	24.04	24.04	200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...