BDL - Flanigan's Enterprises, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 201924.500025.592724.500024.852724.85274,164
Jan 14, 201925.400025.400023.940023.940023.94001,000
Jan 11, 201923.820024.910023.820024.910024.9100600
Jan 10, 201924.100025.570024.000024.600024.60002,100
Jan 09, 201923.950024.270023.760023.760023.7600700
Jan 08, 201923.260024.540023.260024.110024.11001,000
Jan 07, 201924.660025.030024.200024.620024.62003,000
Jan 04, 201924.410024.700024.150024.370024.37001,500
Jan 03, 201924.760024.800024.760024.800024.8000800
Jan 02, 201925.900026.500024.730025.400025.40005,400
Dec 31, 201825.870025.870025.870025.870025.8700200
Dec 28, 201825.000025.970024.900025.870025.87003,600
Dec 27, 201825.170025.170025.170025.170025.1700200
Dec 26, 201824.130026.050022.150026.000026.00005,100
Dec 24, 201825.490025.490025.490025.490025.4900100
Dec 21, 201823.800025.490023.800025.490025.4900300
Dec 20, 201825.000025.000025.000025.000025.0000100
Dec 19, 201825.000025.000024.500025.000025.00001,400
Dec 18, 201825.300025.300025.300025.300025.3000300
Dec 17, 201825.500025.500025.500025.500025.5000100
Dec 14, 201825.950025.950025.500025.500025.5000200
Dec 13, 201825.890026.500025.510026.500026.50001,600
Dec 12, 201825.450026.100025.450026.070026.07001,000
Dec 11, 201826.100026.100026.100026.100026.1000100
Dec 10, 201826.100026.100026.000026.100026.1000500
Dec 07, 201825.750025.750025.750025.750025.7500500
Dec 06, 201825.590025.590025.590025.590025.5900200
Dec 04, 201825.590025.590025.590025.590025.5900-
Dec 03, 201825.500025.590025.500025.590025.5900600
Nov 30, 201826.500026.500025.440025.440025.44002,300
Nov 29, 201826.450026.500026.450026.500026.50002,100
Nov 28, 201826.400026.500026.340026.450026.4500900
Nov 27, 201826.500026.500026.500026.500026.5000100
Nov 26, 201826.070026.500025.880026.500026.50005,800
Nov 23, 201826.500026.500026.060026.500026.50001,700
Nov 21, 201826.470026.470026.470026.470026.4700600
Nov 20, 201826.500026.500026.500026.500026.5000300
Nov 19, 201826.290026.500026.290026.500026.5000500
Nov 16, 201826.240027.400025.960026.950026.95004,800
Nov 15, 201826.680027.180026.680026.950026.95001,400
Nov 14, 201826.760026.760026.630026.630026.6300500
Nov 13, 201827.070027.070027.070027.070027.0700100
Nov 12, 201826.850027.460026.730027.070027.0700900
Nov 09, 201826.740026.740026.740026.740026.7400200
Nov 08, 201827.100027.500027.100027.500027.5000900
Nov 07, 201827.420027.420026.710026.710026.7100500
Nov 06, 201827.060027.500027.010027.500027.5000900
Nov 05, 201826.720026.850026.720026.850026.8500400
Nov 02, 201827.500027.500027.500027.500027.5000100
Nov 01, 201827.500027.500026.500027.500027.50004,900
Oct 31, 201826.410027.500026.390027.500027.50007,400
Oct 30, 201826.920027.270026.920027.270027.2700400
Oct 29, 201827.500027.500027.500027.500027.5000400
Oct 26, 201826.880027.840026.880027.700027.70001,900
Oct 25, 201826.590027.770026.590027.510027.51002,800
Oct 24, 201827.720027.940027.390027.400027.40003,700
Oct 23, 201827.720027.720027.720027.720027.7200600
Oct 22, 201828.200028.200027.790027.790027.7900800
Oct 19, 201828.230028.230028.230028.230028.2300100
Oct 18, 201828.130028.130028.130028.130028.1300500
Oct 17, 201828.230028.230027.970027.970027.9700500
Oct 16, 201828.150028.150027.700027.700027.70001,800
Oct 15, 201828.230028.230028.230028.230028.2300-
Oct 12, 201828.480028.480028.230028.230028.2300600
Oct 11, 201827.860028.060027.860028.060028.0600300
Oct 10, 201828.020028.020028.020028.020028.0200700
Oct 09, 201828.060028.970028.060028.510028.51003,700
Oct 08, 201827.920028.540027.920028.000028.00001,200
Oct 05, 201827.880028.760027.880028.280028.28004,300
Oct 04, 201828.400028.580027.960028.580028.58001,000
Oct 03, 201828.260028.850028.260028.850028.8500800
Oct 02, 201828.400028.400028.400028.400028.4000-
Oct 01, 201828.070028.610028.070028.400028.40003,000
Sep 28, 201828.100028.550028.000028.000028.00003,200
Sep 27, 201828.250028.770028.250028.770028.7700500
Sep 26, 201828.200028.720028.050028.250028.25001,400
Sep 25, 201827.650028.400027.650028.050028.050010,400
Sep 24, 201826.900027.800026.900027.800027.80002,000
Sep 21, 201827.300027.700027.100027.100027.10001,200
Sep 20, 201826.900027.700026.850027.100027.10006,700
Sep 19, 201826.700027.750026.700027.400027.40004,800
Sep 18, 201826.950027.750026.950027.750027.7500900
Sep 17, 201826.600027.000026.350026.550026.55004,300
Sep 14, 201826.100026.650026.100026.550026.5500900
Sep 13, 201826.600026.600026.000026.150026.1500900
Sep 12, 201826.600027.150026.350026.720026.72002,500
Sep 11, 201827.300027.500026.950026.950026.95002,300
Sep 10, 201827.500027.500027.500027.500027.5000500
Sep 07, 201827.500027.500027.500027.500027.5000-
Sep 06, 201827.500027.500027.500027.500027.5000-
Sep 05, 201827.000027.750027.000027.500027.50003,000
Sep 04, 201827.150027.250026.850026.850026.85001,900
Aug 31, 201827.400027.900027.400027.900027.9000800
Aug 30, 201827.300027.900027.300027.900027.90002,500
Aug 29, 201827.450027.500027.450027.500027.5000900
Aug 28, 201827.600027.600027.600027.600027.6000-
Aug 27, 201827.600027.600027.600027.600027.6000-
Aug 24, 201827.050027.600027.050027.600027.60001,200
Aug 23, 201827.850027.850027.850027.850027.8500-
Aug 22, 201827.900027.900027.830027.850027.85001,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...