BDL - Flanigan's Enterprises, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20190.0022.9422.9422.9422.946
Dec 09, 201922.9422.9422.9422.9422.94300
Dec 06, 201923.0023.0023.0023.0023.00-
Dec 05, 201923.0023.0023.0023.0023.00-
Dec 04, 201923.0023.0023.0023.0023.00-
Dec 03, 201923.0023.0023.0023.0023.00100
Dec 02, 201922.2723.0022.2723.0023.00500
Nov 29, 201922.1922.1922.1922.1922.19-
Nov 27, 201922.1922.1922.1922.1922.19-
Nov 26, 201922.1922.1922.1922.1922.19200
Nov 25, 201922.1922.1922.1922.1922.19-
Nov 22, 201922.1922.1922.1922.1922.19100
Nov 21, 201922.1922.1922.1922.1922.19100
Nov 20, 201922.1122.1122.1122.1122.11200
Nov 19, 201922.8022.8022.8022.8022.80100
Nov 18, 201922.8022.8022.8022.8022.80500
Nov 15, 201923.2023.2023.2023.2023.20200
Nov 14, 201923.2023.2023.2023.2023.20-
Nov 13, 201923.2023.2023.2023.2023.20-
Nov 12, 201923.2023.2023.2023.2023.20200
Nov 11, 201923.0923.0923.0923.0923.09-
Nov 08, 201923.0923.0923.0923.0923.09400
Nov 07, 201922.1522.1522.1522.1522.15700
Nov 06, 201923.2023.2022.8923.2023.203,700
Nov 05, 201922.1322.1322.1322.1322.13-
Nov 04, 201922.1322.1322.1322.1322.13-
Nov 01, 201922.9923.1522.0522.1322.13700
Oct 31, 201922.8022.8022.8022.8022.80-
Oct 30, 201922.7422.8022.7422.8022.80600
Oct 29, 201922.7422.7422.7422.7422.74300
Oct 28, 201922.9122.9122.8522.8722.871,500
Oct 25, 201922.7522.7522.7522.7522.75-
Oct 24, 201922.7522.7522.7522.7522.75-
Oct 23, 201922.7522.7522.7522.7522.75-
Oct 22, 201922.7522.7522.7522.7522.75-
Oct 21, 201922.7522.7522.7522.7522.75-
Oct 18, 201922.6923.0422.4922.7522.753,200
Oct 17, 201922.5023.0022.3623.0023.003,200
Oct 16, 201921.1622.7621.1622.2722.273,400
Oct 15, 201922.2523.1722.2523.1723.17500
Oct 14, 201922.4722.4722.4722.4722.47-
Oct 11, 201922.2022.6022.1222.4722.473,000
Oct 10, 201922.1022.4022.1022.4022.403,000
Oct 09, 201923.1823.2023.1823.2023.20400
Oct 08, 201922.5522.5522.0022.0022.002,000
Oct 07, 201922.2522.2521.9521.9521.952,500
Oct 04, 201922.3022.5321.9122.3022.302,700
Oct 03, 201922.2722.5121.9922.5122.512,300
Oct 02, 201922.4322.4322.1122.2722.271,900
Oct 01, 201922.0922.8021.2722.3822.386,500
Sep 30, 201921.1222.8720.9522.8722.871,700
Sep 27, 201922.0422.1120.5021.2521.258,700
Sep 26, 201922.1522.9921.8722.9922.994,100
Sep 25, 201921.7523.0521.5322.2922.292,000
Sep 24, 201922.1922.1922.1922.1922.19200
Sep 23, 201922.5023.0022.5023.0023.001,000
Sep 20, 201923.1723.1723.1423.1423.14500
Sep 19, 201923.1323.1322.7522.9522.95900
Sep 18, 201923.1323.1322.8022.8022.80700
Sep 17, 201923.0023.0023.0023.0023.00200
Sep 16, 201923.0023.0023.0023.0023.00300
Sep 13, 201923.0023.0023.0023.0023.00-
Sep 12, 201923.0023.0023.0023.0023.00300
Sep 11, 201922.3722.3722.3722.3722.37200
Sep 10, 201922.0022.0022.0022.0022.00200
Sep 09, 201921.5021.5021.5021.5021.50200
Sep 06, 201920.9520.9520.9520.9520.95300
Sep 05, 201922.1022.1022.1022.1022.10200
Sep 04, 201921.7021.7021.7021.7021.70-
Sep 03, 201921.7021.7021.7021.7021.70-
Aug 30, 201921.7021.7021.7021.7021.70-
Aug 29, 201921.6621.7021.6621.7021.70300
Aug 28, 201921.3721.4921.0321.0321.031,300
Aug 27, 201921.3021.7721.3021.7721.77500
Aug 26, 201920.7521.0720.7521.0721.071,300
Aug 23, 201921.0321.0321.0321.0321.03-
Aug 22, 201922.1522.1521.0321.0321.033,700
Aug 21, 201920.8420.8420.8420.8420.84-
Aug 20, 201920.8320.8420.8320.8420.84200
Aug 19, 201920.5221.6120.5221.2021.2010,000
Aug 16, 201921.0721.5020.9521.0021.004,700
Aug 15, 201921.3621.5920.9921.0021.007,700
Aug 14, 201921.0021.3621.0021.3621.361,400
Aug 13, 201921.1021.6020.9020.9520.952,300
Aug 12, 201921.6821.6821.6821.6821.68200
Aug 09, 201921.7122.1421.5022.1422.14100
Aug 08, 201921.7122.1421.5022.1422.14400
Aug 07, 201921.5021.5021.4021.4021.40300
Aug 06, 201920.4121.4020.4121.4021.402,100
Aug 05, 201922.5022.5022.2122.3522.35600
Aug 02, 201922.8022.8022.5022.5022.501,100
Aug 01, 201922.5322.5322.5322.5322.53100
Jul 31, 201922.5322.5322.5322.5322.53400
Jul 30, 201923.2623.2623.0923.0923.09300
Jul 29, 201923.3523.3523.3523.3523.35200
Jul 26, 201922.7022.7022.7022.7022.70300
Jul 25, 201922.9622.9622.9622.9622.96100
Jul 24, 201922.9622.9622.9622.9622.96-
Jul 23, 201922.8922.9622.8922.9622.96400
Jul 22, 201922.5222.5222.5222.5222.52-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...