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 |
|---|---|---|---|---|---|---|
| Dec 09, 2019 | 0.00 | 22.94 | 22.94 | 22.94 | 22.94 | 6 |
| Dec 09, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 300 |
| Dec 06, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec 05, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec 04, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Dec 03, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
| Dec 02, 2019 | 22.27 | 23.00 | 22.27 | 23.00 | 23.00 | 500 |
| Nov 29, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| Nov 27, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| Nov 26, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 200 |
| Nov 25, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| Nov 22, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 100 |
| Nov 21, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 100 |
| Nov 20, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 200 |
| Nov 19, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 100 |
| Nov 18, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 500 |
| Nov 15, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 200 |
| Nov 14, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Nov 13, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Nov 12, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 200 |
| Nov 11, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| Nov 08, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 400 |
| Nov 07, 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 700 |
| Nov 06, 2019 | 23.20 | 23.20 | 22.89 | 23.20 | 23.20 | 3,700 |
| Nov 05, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| Nov 04, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| Nov 01, 2019 | 22.99 | 23.15 | 22.05 | 22.13 | 22.13 | 700 |
| Oct 31, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Oct 30, 2019 | 22.74 | 22.80 | 22.74 | 22.80 | 22.80 | 600 |
| Oct 29, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 300 |
| Oct 28, 2019 | 22.91 | 22.91 | 22.85 | 22.87 | 22.87 | 1,500 |
| Oct 25, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Oct 24, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Oct 23, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Oct 22, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Oct 21, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Oct 18, 2019 | 22.69 | 23.04 | 22.49 | 22.75 | 22.75 | 3,200 |
| Oct 17, 2019 | 22.50 | 23.00 | 22.36 | 23.00 | 23.00 | 3,200 |
| Oct 16, 2019 | 21.16 | 22.76 | 21.16 | 22.27 | 22.27 | 3,400 |
| Oct 15, 2019 | 22.25 | 23.17 | 22.25 | 23.17 | 23.17 | 500 |
| Oct 14, 2019 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| Oct 11, 2019 | 22.20 | 22.60 | 22.12 | 22.47 | 22.47 | 3,000 |
| Oct 10, 2019 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 3,000 |
| Oct 09, 2019 | 23.18 | 23.20 | 23.18 | 23.20 | 23.20 | 400 |
| Oct 08, 2019 | 22.55 | 22.55 | 22.00 | 22.00 | 22.00 | 2,000 |
| Oct 07, 2019 | 22.25 | 22.25 | 21.95 | 21.95 | 21.95 | 2,500 |
| Oct 04, 2019 | 22.30 | 22.53 | 21.91 | 22.30 | 22.30 | 2,700 |
| Oct 03, 2019 | 22.27 | 22.51 | 21.99 | 22.51 | 22.51 | 2,300 |
| Oct 02, 2019 | 22.43 | 22.43 | 22.11 | 22.27 | 22.27 | 1,900 |
| Oct 01, 2019 | 22.09 | 22.80 | 21.27 | 22.38 | 22.38 | 6,500 |
| Sep 30, 2019 | 21.12 | 22.87 | 20.95 | 22.87 | 22.87 | 1,700 |
| Sep 27, 2019 | 22.04 | 22.11 | 20.50 | 21.25 | 21.25 | 8,700 |
| Sep 26, 2019 | 22.15 | 22.99 | 21.87 | 22.99 | 22.99 | 4,100 |
| Sep 25, 2019 | 21.75 | 23.05 | 21.53 | 22.29 | 22.29 | 2,000 |
| Sep 24, 2019 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 200 |
| Sep 23, 2019 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 1,000 |
| Sep 20, 2019 | 23.17 | 23.17 | 23.14 | 23.14 | 23.14 | 500 |
| Sep 19, 2019 | 23.13 | 23.13 | 22.75 | 22.95 | 22.95 | 900 |
| Sep 18, 2019 | 23.13 | 23.13 | 22.80 | 22.80 | 22.80 | 700 |
| Sep 17, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 200 |
| Sep 16, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 300 |
| Sep 13, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Sep 12, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 300 |
| Sep 11, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 200 |
| Sep 10, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 200 |
| Sep 09, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 200 |
| Sep 06, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 300 |
| Sep 05, 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 200 |
| Sep 04, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Sep 03, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Aug 30, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Aug 29, 2019 | 21.66 | 21.70 | 21.66 | 21.70 | 21.70 | 300 |
| Aug 28, 2019 | 21.37 | 21.49 | 21.03 | 21.03 | 21.03 | 1,300 |
| Aug 27, 2019 | 21.30 | 21.77 | 21.30 | 21.77 | 21.77 | 500 |
| Aug 26, 2019 | 20.75 | 21.07 | 20.75 | 21.07 | 21.07 | 1,300 |
| Aug 23, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| Aug 22, 2019 | 22.15 | 22.15 | 21.03 | 21.03 | 21.03 | 3,700 |
| Aug 21, 2019 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Aug 20, 2019 | 20.83 | 20.84 | 20.83 | 20.84 | 20.84 | 200 |
| Aug 19, 2019 | 20.52 | 21.61 | 20.52 | 21.20 | 21.20 | 10,000 |
| Aug 16, 2019 | 21.07 | 21.50 | 20.95 | 21.00 | 21.00 | 4,700 |
| Aug 15, 2019 | 21.36 | 21.59 | 20.99 | 21.00 | 21.00 | 7,700 |
| Aug 14, 2019 | 21.00 | 21.36 | 21.00 | 21.36 | 21.36 | 1,400 |
| Aug 13, 2019 | 21.10 | 21.60 | 20.90 | 20.95 | 20.95 | 2,300 |
| Aug 12, 2019 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 200 |
| Aug 09, 2019 | 21.71 | 22.14 | 21.50 | 22.14 | 22.14 | 100 |
| Aug 08, 2019 | 21.71 | 22.14 | 21.50 | 22.14 | 22.14 | 400 |
| Aug 07, 2019 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | 300 |
| Aug 06, 2019 | 20.41 | 21.40 | 20.41 | 21.40 | 21.40 | 2,100 |
| Aug 05, 2019 | 22.50 | 22.50 | 22.21 | 22.35 | 22.35 | 600 |
| Aug 02, 2019 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | 1,100 |
| Aug 01, 2019 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 100 |
| Jul 31, 2019 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 400 |
| Jul 30, 2019 | 23.26 | 23.26 | 23.09 | 23.09 | 23.09 | 300 |
| Jul 29, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 200 |
| Jul 26, 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 300 |
| Jul 25, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
| Jul 24, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Jul 23, 2019 | 22.89 | 22.96 | 22.89 | 22.96 | 22.96 | 400 |
| Jul 22, 2019 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...