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
Jan 15, 2019	24.5000	25.5927	24.5000	24.8527	24.8527	4,164
Jan 14, 2019	25.4000	25.4000	23.9400	23.9400	23.9400	1,000
Jan 11, 2019	23.8200	24.9100	23.8200	24.9100	24.9100	600
Jan 10, 2019	24.1000	25.5700	24.0000	24.6000	24.6000	2,100
Jan 09, 2019	23.9500	24.2700	23.7600	23.7600	23.7600	700
Jan 08, 2019	23.2600	24.5400	23.2600	24.1100	24.1100	1,000
Jan 07, 2019	24.6600	25.0300	24.2000	24.6200	24.6200	3,000
Jan 04, 2019	24.4100	24.7000	24.1500	24.3700	24.3700	1,500
Jan 03, 2019	24.7600	24.8000	24.7600	24.8000	24.8000	800
Jan 02, 2019	25.9000	26.5000	24.7300	25.4000	25.4000	5,400
Dec 31, 2018	25.8700	25.8700	25.8700	25.8700	25.8700	200
Dec 28, 2018	25.0000	25.9700	24.9000	25.8700	25.8700	3,600
Dec 27, 2018	25.1700	25.1700	25.1700	25.1700	25.1700	200
Dec 26, 2018	24.1300	26.0500	22.1500	26.0000	26.0000	5,100
Dec 24, 2018	25.4900	25.4900	25.4900	25.4900	25.4900	100
Dec 21, 2018	23.8000	25.4900	23.8000	25.4900	25.4900	300
Dec 20, 2018	25.0000	25.0000	25.0000	25.0000	25.0000	100
Dec 19, 2018	25.0000	25.0000	24.5000	25.0000	25.0000	1,400
Dec 18, 2018	25.3000	25.3000	25.3000	25.3000	25.3000	300
Dec 17, 2018	25.5000	25.5000	25.5000	25.5000	25.5000	100
Dec 14, 2018	25.9500	25.9500	25.5000	25.5000	25.5000	200
Dec 13, 2018	25.8900	26.5000	25.5100	26.5000	26.5000	1,600
Dec 12, 2018	25.4500	26.1000	25.4500	26.0700	26.0700	1,000
Dec 11, 2018	26.1000	26.1000	26.1000	26.1000	26.1000	100
Dec 10, 2018	26.1000	26.1000	26.0000	26.1000	26.1000	500
Dec 07, 2018	25.7500	25.7500	25.7500	25.7500	25.7500	500
Dec 06, 2018	25.5900	25.5900	25.5900	25.5900	25.5900	200
Dec 04, 2018	25.5900	25.5900	25.5900	25.5900	25.5900	-
Dec 03, 2018	25.5000	25.5900	25.5000	25.5900	25.5900	600
Nov 30, 2018	26.5000	26.5000	25.4400	25.4400	25.4400	2,300
Nov 29, 2018	26.4500	26.5000	26.4500	26.5000	26.5000	2,100
Nov 28, 2018	26.4000	26.5000	26.3400	26.4500	26.4500	900
Nov 27, 2018	26.5000	26.5000	26.5000	26.5000	26.5000	100
Nov 26, 2018	26.0700	26.5000	25.8800	26.5000	26.5000	5,800
Nov 23, 2018	26.5000	26.5000	26.0600	26.5000	26.5000	1,700
Nov 21, 2018	26.4700	26.4700	26.4700	26.4700	26.4700	600
Nov 20, 2018	26.5000	26.5000	26.5000	26.5000	26.5000	300
Nov 19, 2018	26.2900	26.5000	26.2900	26.5000	26.5000	500
Nov 16, 2018	26.2400	27.4000	25.9600	26.9500	26.9500	4,800
Nov 15, 2018	26.6800	27.1800	26.6800	26.9500	26.9500	1,400
Nov 14, 2018	26.7600	26.7600	26.6300	26.6300	26.6300	500
Nov 13, 2018	27.0700	27.0700	27.0700	27.0700	27.0700	100
Nov 12, 2018	26.8500	27.4600	26.7300	27.0700	27.0700	900
Nov 09, 2018	26.7400	26.7400	26.7400	26.7400	26.7400	200
Nov 08, 2018	27.1000	27.5000	27.1000	27.5000	27.5000	900
Nov 07, 2018	27.4200	27.4200	26.7100	26.7100	26.7100	500
Nov 06, 2018	27.0600	27.5000	27.0100	27.5000	27.5000	900
Nov 05, 2018	26.7200	26.8500	26.7200	26.8500	26.8500	400
Nov 02, 2018	27.5000	27.5000	27.5000	27.5000	27.5000	100
Nov 01, 2018	27.5000	27.5000	26.5000	27.5000	27.5000	4,900
Oct 31, 2018	26.4100	27.5000	26.3900	27.5000	27.5000	7,400
Oct 30, 2018	26.9200	27.2700	26.9200	27.2700	27.2700	400
Oct 29, 2018	27.5000	27.5000	27.5000	27.5000	27.5000	400
Oct 26, 2018	26.8800	27.8400	26.8800	27.7000	27.7000	1,900
Oct 25, 2018	26.5900	27.7700	26.5900	27.5100	27.5100	2,800
Oct 24, 2018	27.7200	27.9400	27.3900	27.4000	27.4000	3,700
Oct 23, 2018	27.7200	27.7200	27.7200	27.7200	27.7200	600
Oct 22, 2018	28.2000	28.2000	27.7900	27.7900	27.7900	800
Oct 19, 2018	28.2300	28.2300	28.2300	28.2300	28.2300	100
Oct 18, 2018	28.1300	28.1300	28.1300	28.1300	28.1300	500
Oct 17, 2018	28.2300	28.2300	27.9700	27.9700	27.9700	500
Oct 16, 2018	28.1500	28.1500	27.7000	27.7000	27.7000	1,800
Oct 15, 2018	28.2300	28.2300	28.2300	28.2300	28.2300	-
Oct 12, 2018	28.4800	28.4800	28.2300	28.2300	28.2300	600
Oct 11, 2018	27.8600	28.0600	27.8600	28.0600	28.0600	300
Oct 10, 2018	28.0200	28.0200	28.0200	28.0200	28.0200	700
Oct 09, 2018	28.0600	28.9700	28.0600	28.5100	28.5100	3,700
Oct 08, 2018	27.9200	28.5400	27.9200	28.0000	28.0000	1,200
Oct 05, 2018	27.8800	28.7600	27.8800	28.2800	28.2800	4,300
Oct 04, 2018	28.4000	28.5800	27.9600	28.5800	28.5800	1,000
Oct 03, 2018	28.2600	28.8500	28.2600	28.8500	28.8500	800
Oct 02, 2018	28.4000	28.4000	28.4000	28.4000	28.4000	-
Oct 01, 2018	28.0700	28.6100	28.0700	28.4000	28.4000	3,000
Sep 28, 2018	28.1000	28.5500	28.0000	28.0000	28.0000	3,200
Sep 27, 2018	28.2500	28.7700	28.2500	28.7700	28.7700	500
Sep 26, 2018	28.2000	28.7200	28.0500	28.2500	28.2500	1,400
Sep 25, 2018	27.6500	28.4000	27.6500	28.0500	28.0500	10,400
Sep 24, 2018	26.9000	27.8000	26.9000	27.8000	27.8000	2,000
Sep 21, 2018	27.3000	27.7000	27.1000	27.1000	27.1000	1,200
Sep 20, 2018	26.9000	27.7000	26.8500	27.1000	27.1000	6,700
Sep 19, 2018	26.7000	27.7500	26.7000	27.4000	27.4000	4,800
Sep 18, 2018	26.9500	27.7500	26.9500	27.7500	27.7500	900
Sep 17, 2018	26.6000	27.0000	26.3500	26.5500	26.5500	4,300
Sep 14, 2018	26.1000	26.6500	26.1000	26.5500	26.5500	900
Sep 13, 2018	26.6000	26.6000	26.0000	26.1500	26.1500	900
Sep 12, 2018	26.6000	27.1500	26.3500	26.7200	26.7200	2,500
Sep 11, 2018	27.3000	27.5000	26.9500	26.9500	26.9500	2,300
Sep 10, 2018	27.5000	27.5000	27.5000	27.5000	27.5000	500
Sep 07, 2018	27.5000	27.5000	27.5000	27.5000	27.5000	-
Sep 06, 2018	27.5000	27.5000	27.5000	27.5000	27.5000	-
Sep 05, 2018	27.0000	27.7500	27.0000	27.5000	27.5000	3,000
Sep 04, 2018	27.1500	27.2500	26.8500	26.8500	26.8500	1,900
Aug 31, 2018	27.4000	27.9000	27.4000	27.9000	27.9000	800
Aug 30, 2018	27.3000	27.9000	27.3000	27.9000	27.9000	2,500
Aug 29, 2018	27.4500	27.5000	27.4500	27.5000	27.5000	900
Aug 28, 2018	27.6000	27.6000	27.6000	27.6000	27.6000	-
Aug 27, 2018	27.6000	27.6000	27.6000	27.6000	27.6000	-
Aug 24, 2018	27.0500	27.6000	27.0500	27.6000	27.6000	1,200
Aug 23, 2018	27.8500	27.8500	27.8500	27.8500	27.8500	-
Aug 22, 2018	27.9000	27.9000	27.8300	27.8500	27.8500	1,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...