Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Flanigan's Enterprises, Inc. (BDL)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
25.52+0.01 (+0.04%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202225.5225.5225.5225.5225.52300
Sep 29, 202225.5125.5125.5125.5125.51400
Sep 28, 202225.5125.5125.5125.5125.51300
Sep 27, 202225.5125.5125.5125.5125.51200
Sep 26, 202226.5026.5025.9525.9525.952,400
Sep 23, 202226.2026.3525.3026.0826.082,000
Sep 22, 202226.3526.3526.3526.3526.35200
Sep 21, 202226.5426.5426.5426.5426.541,100
Sep 20, 202226.7426.7426.7426.7426.74-
Sep 19, 202226.5526.7426.5526.7426.74700
Sep 16, 202226.7827.4026.5127.4027.401,400
Sep 15, 202226.2127.4026.2127.0027.001,500
Sep 14, 202226.2526.2526.2526.2526.25200
Sep 13, 202226.9027.1626.2627.1327.131,300
Sep 12, 202226.2126.6126.2126.6126.611,500
Sep 09, 202226.2326.4826.2326.2326.23700
Sep 08, 202226.0026.0026.0026.0026.001,100
Sep 07, 202225.5025.9825.5025.7725.771,800
Sep 06, 202226.0026.0025.5425.5425.54800
Sep 02, 202226.0126.0825.9725.9825.982,900
Sep 01, 202226.5826.6125.0025.0025.002,600
Aug 31, 202226.4026.5525.7025.7025.702,300
Aug 30, 202226.4526.5026.4526.5026.501,900
Aug 29, 202226.6326.8126.5626.5626.561,300
Aug 26, 202226.7527.0026.3526.3526.351,600
Aug 25, 202227.0027.1326.8326.8326.832,100
Aug 24, 202227.4527.5027.2827.2827.283,400
Aug 23, 202227.7527.7527.6627.7327.735,000
Aug 22, 202227.1628.2927.1627.7527.753,100
Aug 19, 202228.9728.9728.5928.5928.59500
Aug 18, 202229.7529.7529.7529.7529.751,200
Aug 17, 202228.3828.8228.0028.6528.652,600
Aug 16, 202228.6428.6428.5028.5028.50700
Aug 15, 202229.3029.3028.5628.5628.562,200
Aug 12, 202228.9529.0028.9529.0029.00700
Aug 11, 202229.3529.3528.9029.0029.006,800
Aug 10, 202229.2429.2828.9329.2629.261,700
Aug 09, 202229.1629.1628.9129.0129.012,000
Aug 08, 202229.2029.2028.9028.9028.901,100
Aug 05, 202229.0029.4328.6229.4329.434,100
Aug 04, 202228.1528.5028.0028.0028.003,400
Aug 03, 202228.0028.5027.9928.5028.5011,600
Aug 02, 202228.1028.1027.9028.0028.002,400
Aug 01, 202227.9328.0027.9328.0028.001,000
Jul 29, 202227.9028.0027.8228.0028.001,900
Jul 28, 202227.9828.0027.5728.0028.001,300
Jul 27, 202227.7928.0027.7927.9827.981,200
Jul 26, 202227.6227.6227.6227.6227.62-
Jul 25, 202227.8928.0027.6227.6227.621,900
Jul 22, 202227.5727.5727.5727.5727.57-
Jul 21, 202227.4028.0027.4027.5727.571,800
Jul 20, 202228.2528.5028.0028.0028.003,800
Jul 19, 202227.2327.2327.2327.2327.23700
Jul 18, 202227.1328.4027.1328.4028.401,100
Jul 15, 202228.0028.0028.0028.0028.001,100
Jul 14, 202228.5428.5427.6727.9527.953,800
Jul 13, 202229.3429.3428.6028.6028.605,100
Jul 12, 202229.8429.8428.6929.4029.403,400
Jul 11, 202229.2429.9729.1329.9729.971,600
Jul 08, 202229.2131.0028.8629.9429.947,000
Jul 07, 202231.0031.0028.8429.5729.571,200
Jul 06, 202229.6429.6429.6429.6429.64300
Jul 05, 202230.0030.2530.0030.0030.001,500
Jul 01, 202230.0030.0030.0030.0030.00-
Jun 30, 202230.0130.0130.0030.0030.001,000
Jun 29, 202230.0130.3530.0130.3530.351,100
Jun 28, 202230.4630.4630.0130.0130.01700
Jun 27, 202230.7630.8828.7030.2230.224,700
Jun 24, 202232.2632.2631.5031.5031.50600
Jun 23, 202232.5033.3332.5032.7432.74800
Jun 22, 202232.6532.6532.5032.5032.50800
Jun 21, 202233.5033.5232.6832.6832.683,500
Jun 17, 202231.5434.2431.5433.5033.506,900
Jun 16, 202231.6531.6531.5331.5331.53800
Jun 15, 202232.3032.3131.0032.0032.001,600
Jun 14, 202232.3132.3132.3132.3132.31400
Jun 13, 202233.2533.3533.0033.1233.125,800
Jun 10, 202235.0035.0035.0035.0035.00700
Jun 09, 202234.0034.9934.0034.9934.991,000
Jun 08, 202234.0136.0534.0134.5034.509,900
Jun 07, 202235.1035.1035.1035.1035.107,000
Jun 06, 202235.5036.2335.5035.5335.538,500
Jun 03, 202236.7636.7635.7535.9235.925,700
Jun 02, 202238.0038.0036.0336.5036.5033,300
Jun 01, 202235.4738.2235.0337.0237.025,600
May 31, 202236.4036.4036.4036.4036.40800
May 27, 202234.7134.7134.7134.7134.71-
May 26, 202235.0036.1934.7134.7134.71700
May 25, 202234.8635.8334.6935.8335.83700
May 24, 202235.2735.2735.1135.1135.11600
May 23, 202235.5037.7935.0135.0135.0113,100
May 20, 202235.6736.2435.3436.2436.243,700
May 19, 202234.7036.5034.7036.0036.0014,500
May 18, 202236.4736.4734.9035.1335.137,600
May 17, 202233.7535.6333.5134.7234.723,500
May 16, 202236.5036.5033.8534.7734.775,500
May 13, 202230.8835.0030.8833.3333.3324,300
May 12, 202232.1235.4731.9632.3032.3019,700
May 11, 202236.7036.7033.0233.4833.4812,400
May 10, 202237.7937.7935.0036.6036.602,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement