BDL - Flanigan's Enterprises, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201924.1124.1124.1124.0024.0026
Jun 18, 201924.1124.1124.1124.1124.11300
Jun 17, 201924.1124.1124.1124.1124.11100
Jun 14, 201924.1124.1124.1124.1124.11200
Jun 13, 201923.9923.9923.9423.9423.94300
Jun 12, 201923.8823.9023.8823.9023.90500
Jun 11, 201923.5023.5023.5023.5023.50300
Jun 10, 201923.8923.8923.8923.8923.89200
Jun 07, 201923.9123.9123.9123.9123.91100
Jun 06, 201923.9123.9123.9123.9123.91200
Jun 05, 201923.9023.9023.9023.9023.90100
Jun 04, 201923.8523.9023.7923.9023.901,000
Jun 03, 201924.0024.0024.0024.0024.00100
May 31, 201924.0024.0024.0024.0024.00100
May 30, 201924.0024.0024.0024.0024.00100
May 29, 201924.0024.0024.0024.0024.00300
May 28, 201924.1324.1324.0024.0024.00400
May 24, 201923.9023.9023.9023.9023.90500
May 23, 201923.9024.2023.9024.2024.20300
May 22, 201923.9223.9223.9223.9223.92100
May 21, 201923.9223.9223.9223.9223.92200
May 20, 201924.3424.3424.3424.3424.34100
May 17, 201924.3424.3424.3424.3424.34300
May 16, 201924.2624.3624.2624.3024.301,000
May 15, 201924.0224.0224.0224.0224.02100
May 14, 201924.5624.5624.0224.0224.02600
May 13, 201925.0025.0025.0025.0025.00100
May 10, 201925.0025.0025.0025.0025.00300
May 09, 201924.6624.6624.6624.6624.66-
May 08, 201924.6624.6624.6624.6624.66-
May 07, 201924.6624.6624.6624.6624.66100
May 06, 201924.6624.6624.6624.6624.66400
May 03, 201925.0025.0225.0025.0225.02400
May 02, 201924.8724.8724.8724.8724.87200
May 01, 201924.9924.9924.9924.9924.99100
Apr 30, 201924.9924.9924.9924.9924.99100
Apr 29, 201924.9924.9924.9924.9924.99-
Apr 26, 201924.9924.9924.9924.9924.99100
Apr 25, 201924.9924.9924.9924.9924.99100
Apr 24, 201924.9924.9924.9924.9924.99100
Apr 23, 201924.9924.9924.9924.9924.99-
Apr 22, 201924.7824.9924.7524.9924.99800
Apr 18, 201925.0925.0925.0925.0925.09-
Apr 17, 201924.1225.0924.1225.0925.09700
Apr 16, 201924.3724.3724.3724.3724.37100
Apr 15, 201924.3724.3724.3724.3724.37100
Apr 12, 201924.3724.3724.3724.3724.37100
Apr 11, 201923.6523.6523.6523.6523.65100
Apr 10, 201923.6523.6523.6523.6523.65300
Apr 09, 201923.4523.9523.3923.6523.653,100
Apr 08, 201923.3923.9423.3923.6723.674,200
Apr 05, 201923.7624.0423.3623.8523.854,800
Apr 04, 201924.0424.0424.0424.0424.04-
Apr 03, 201924.0424.0424.0424.0424.04200
Apr 02, 201924.4424.4424.2024.2024.201,700
Apr 01, 201923.1824.1823.1824.1824.181,800
Mar 29, 201924.3024.3023.1823.1823.182,300
Mar 28, 201924.3924.5024.3924.5024.50300
Mar 27, 201924.2024.3624.2024.3624.36600
Mar 26, 201924.5024.5024.5024.5024.50-
Mar 25, 201923.9224.5023.9224.5024.50900
Mar 22, 201925.3425.3425.3425.3425.34-
Mar 21, 201925.2525.3425.2525.3425.34700
Mar 20, 201925.1425.1425.1425.1425.14100
Mar 19, 201924.6725.1424.6625.1425.14400
Mar 18, 201925.4625.5024.8225.5025.50400
Mar 15, 201925.2925.2925.2925.2925.29300
Mar 14, 201925.0025.0025.0025.0025.00400
Mar 14, 20190.28 Dividend
Mar 13, 201924.7624.7624.7624.7624.48300
Mar 12, 201924.8724.8724.8724.8724.59200
Mar 11, 201924.8724.8724.8724.8724.59100
Mar 08, 201924.8724.8724.8724.8724.59100
Mar 07, 201925.3825.3824.8724.8724.591,000
Mar 06, 201925.5025.5025.2525.2524.96600
Mar 05, 201925.0025.2525.0025.1024.82900
Mar 04, 201925.0025.0025.0025.0024.72200
Mar 01, 201924.9224.9224.9224.9224.64300
Feb 28, 201925.0025.0025.0025.0024.72600
Feb 27, 201924.9025.0024.9024.9924.714,400
Feb 26, 201924.2624.2624.2624.2623.99300
Feb 25, 201924.8225.0024.8225.0024.721,200
Feb 22, 201925.5025.5025.5025.5025.21-
Feb 21, 201925.2525.5025.2525.5025.211,500
Feb 20, 201925.0525.0525.0525.0524.77100
Feb 19, 201924.4025.1024.4025.0524.77800
Feb 15, 201924.5025.3324.5024.7024.423,500
Feb 14, 201925.5025.5024.9725.1424.86500
Feb 13, 201924.2024.2124.2024.2023.93900
Feb 12, 201924.2024.4924.2024.4524.17600
Feb 11, 201924.6124.6124.6124.6124.33100
Feb 08, 201924.2024.6124.2024.6124.33300
Feb 07, 201925.0025.0025.0025.0024.72100
Feb 06, 201925.0025.0025.0025.0024.72400
Feb 05, 201924.2524.2524.2524.2523.98200
Feb 04, 201923.6824.0023.6824.0023.731,800
Feb 01, 201923.0723.6823.0723.6823.411,700
Jan 31, 201923.3023.3023.3023.3023.04300
Jan 30, 201923.3023.3023.3023.3023.04100
Jan 29, 201923.3123.7522.8723.6523.382,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...