BDL - Flanigan's Enterprises, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201925.0925.0925.0925.0925.09-
Apr 17, 201924.1225.0924.1225.0925.09700
Apr 16, 201924.3724.3724.3724.3724.37100
Apr 15, 201924.3724.3724.3724.3724.37100
Apr 12, 201924.3724.3724.3724.3724.37100
Apr 11, 201923.6523.6523.6523.6523.65100
Apr 10, 201923.6523.6523.6523.6523.65300
Apr 09, 201923.4523.9523.3923.6523.653,100
Apr 08, 201923.3923.9423.3923.6723.674,200
Apr 05, 201923.7624.0423.3623.8523.854,800
Apr 04, 201924.0424.0424.0424.0424.04-
Apr 03, 201924.0424.0424.0424.0424.04200
Apr 02, 201924.4424.4424.2024.2024.201,700
Apr 01, 201923.1824.1823.1824.1824.181,800
Mar 29, 201924.3024.3023.1823.1823.182,300
Mar 28, 201924.3924.5024.3924.5024.50300
Mar 27, 201924.2024.3624.2024.3624.36600
Mar 26, 201924.5024.5024.5024.5024.50-
Mar 25, 201923.9224.5023.9224.5024.50900
Mar 22, 201925.3425.3425.3425.3425.34-
Mar 21, 201925.2525.3425.2525.3425.34700
Mar 20, 201925.1425.1425.1425.1425.14100
Mar 19, 201924.6725.1424.6625.1425.14400
Mar 18, 201925.4625.5024.8225.5025.50400
Mar 15, 201925.2925.2925.2925.2925.29300
Mar 14, 201925.0025.0025.0025.0025.00400
Mar 14, 20190.28 Dividend
Mar 13, 201924.7624.7624.7624.7624.48300
Mar 12, 201924.8724.8724.8724.8724.59200
Mar 11, 201924.8724.8724.8724.8724.59100
Mar 08, 201924.8724.8724.8724.8724.59100
Mar 07, 201925.3825.3824.8724.8724.591,000
Mar 06, 201925.5025.5025.2525.2524.96600
Mar 05, 201925.0025.2525.0025.1024.82900
Mar 04, 201925.0025.0025.0025.0024.72200
Mar 01, 201924.9224.9224.9224.9224.64300
Feb 28, 201925.0025.0025.0025.0024.72600
Feb 27, 201924.9025.0024.9024.9924.714,400
Feb 26, 201924.2624.2624.2624.2623.99300
Feb 25, 201924.8225.0024.8225.0024.721,200
Feb 22, 201925.5025.5025.5025.5025.21-
Feb 21, 201925.2525.5025.2525.5025.211,500
Feb 20, 201925.0525.0525.0525.0524.77100
Feb 19, 201924.4025.1024.4025.0524.77800
Feb 15, 201924.5025.3324.5024.7024.423,500
Feb 14, 201925.5025.5024.9725.1424.86500
Feb 13, 201924.2024.2124.2024.2023.93900
Feb 12, 201924.2024.4924.2024.4524.17600
Feb 11, 201924.6124.6124.6124.6124.33100
Feb 08, 201924.2024.6124.2024.6124.33300
Feb 07, 201925.0025.0025.0025.0024.72100
Feb 06, 201925.0025.0025.0025.0024.72400
Feb 05, 201924.2524.2524.2524.2523.98200
Feb 04, 201923.6824.0023.6824.0023.731,800
Feb 01, 201923.0723.6823.0723.6823.411,700
Jan 31, 201923.3023.3023.3023.3023.04300
Jan 30, 201923.3023.3023.3023.3023.04100
Jan 29, 201923.3123.7522.8723.6523.382,600
Jan 28, 201924.2524.2524.2524.2523.98100
Jan 25, 201924.4524.6924.2524.2523.98600
Jan 24, 201924.4624.4624.4624.4624.18-
Jan 23, 201924.1124.4623.9724.4624.18900
Jan 22, 201924.3424.3424.3424.3424.06200
Jan 18, 201924.7024.7024.7024.7024.42200
Jan 17, 201924.7024.7024.7024.7024.42200
Jan 16, 201926.5026.5024.7025.0024.722,600
Jan 15, 201924.5025.7424.5024.8524.574,400
Jan 14, 201925.4025.4023.9423.9423.671,000
Jan 11, 201923.8224.9123.8224.9124.63600
Jan 10, 201924.1025.5724.0024.6024.322,100
Jan 09, 201923.9524.2723.7623.7623.49700
Jan 08, 201923.2624.5423.2624.1123.841,000
Jan 07, 201924.6625.0324.2024.6224.343,000
Jan 04, 201924.4124.7024.1524.3724.091,500
Jan 03, 201924.7624.8024.7624.8024.52800
Jan 02, 201925.9026.5024.7325.4025.115,400
Dec 31, 201825.8725.8725.8725.8725.58200
Dec 28, 201825.0025.9724.9025.8725.583,600
Dec 27, 201825.1725.1725.1725.1724.89200
Dec 26, 201824.1326.0522.1526.0025.715,100
Dec 24, 201825.4925.4925.4925.4925.20100
Dec 21, 201823.8025.4923.8025.4925.20300
Dec 20, 201825.0025.0025.0025.0024.72100
Dec 19, 201825.0025.0024.5025.0024.721,400
Dec 18, 201825.3025.3025.3025.3025.01300
Dec 17, 201825.5025.5025.5025.5025.21100
Dec 14, 201825.9525.9525.5025.5025.21200
Dec 13, 201825.8926.5025.5126.5026.201,600
Dec 12, 201825.4526.1025.4526.0725.781,000
Dec 11, 201826.1026.1026.1026.1025.80100
Dec 10, 201826.1026.1026.0026.1025.80500
Dec 07, 201825.7525.7525.7525.7525.46500
Dec 06, 201825.5925.5925.5925.5925.30200
Dec 04, 201825.5925.5925.5925.5925.30-
Dec 03, 201825.5025.5925.5025.5925.30600
Nov 30, 201826.5026.5025.4425.4425.152,300
Nov 29, 201826.4526.5026.4526.5026.202,100
Nov 28, 201826.4026.5026.3426.4526.15900
Nov 27, 201826.5026.5026.5026.5026.20100
Nov 26, 201826.0726.5025.8826.5026.205,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...