BDL - Flanigan's Enterprises, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201826.850027.069527.069527.069527.0695910
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
Aug 21, 201827.850027.850027.850027.850027.8500500
Aug 20, 201827.750027.850027.500027.750027.75001,500
Aug 17, 201827.730027.730027.730027.730027.7300100
Aug 16, 201827.450027.450027.450027.450027.4500-
Aug 15, 201828.000028.000026.980027.450027.45003,700
Aug 14, 201828.000028.000028.000028.000028.0000600
Aug 13, 201828.400028.400028.400028.400028.4000-
Aug 10, 201828.330028.400028.330028.400028.4000900
Aug 09, 201828.700028.700028.700028.700028.7000-
Aug 08, 201828.700028.700028.700028.700028.7000500
Aug 07, 201828.400028.400028.400028.400028.4000100
Aug 06, 201828.300028.300028.300028.300028.3000-
Aug 03, 201828.500028.550028.300028.300028.30002,000
Aug 02, 201828.550028.550028.500028.500028.50001,200
Aug 01, 201828.600028.950028.500028.950028.95001,500
Jul 31, 201828.750028.750028.750028.750028.7500-
Jul 30, 201828.750028.750028.750028.750028.7500-
Jul 27, 201828.800028.800028.750028.750028.7500800
Jul 26, 201829.000029.000028.740028.740028.7400600
Jul 25, 201829.000029.000028.450028.500028.50003,200
Jul 24, 201829.000029.000029.000029.000029.0000500
Jul 23, 201829.000029.000029.000029.000029.0000200
Jul 20, 201828.050028.050028.050028.050028.0500-
Jul 19, 201828.050028.050028.050028.050028.0500-
Jul 18, 201828.050028.050028.050028.050028.0500200
Jul 17, 201828.500028.500028.400028.450028.45001,500
Jul 16, 201828.450028.450028.400028.410028.41001,700
Jul 13, 201828.200028.230028.200028.230028.2300600
Jul 12, 201828.400028.400028.300028.300028.3000400
Jul 11, 201828.050028.500028.050028.500028.5000900
Jul 10, 201828.330028.500028.330028.500028.50001,200
Jul 09, 201828.250028.500027.700028.050028.05002,700
Jul 06, 201827.000028.500026.600028.250028.25003,300
Jul 05, 201827.880028.400027.580027.850027.85003,600
Jul 03, 201828.200028.200026.520027.900027.90002,200
Jul 02, 201827.520028.200027.150028.200028.20003,000
Jun 29, 201826.380027.670025.920027.550027.55003,500
Jun 28, 201826.750027.000026.700026.700026.70002,700
Jun 27, 201827.000027.000026.720027.000027.00001,700
Jun 26, 201826.950027.000026.200027.000027.00006,500
Jun 25, 201826.900026.900026.100026.850026.85002,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...