BDL - Flanigan's Enterprises, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 19, 201922.5222.5222.5222.5222.52-
Jul 18, 201922.5222.5222.5222.5222.52-
Jul 17, 201922.5222.5222.5222.5222.52100
Jul 16, 201922.5222.5222.5222.5222.52100
Jul 15, 201922.5222.5222.5222.5222.52-
Jul 12, 201922.5222.5222.5222.5222.52200
Jul 11, 201922.8922.8922.8422.8422.841,700
Jul 10, 201922.8922.8922.8922.8922.89100
Jul 09, 201922.8922.8922.8922.8922.89400
Jul 08, 201922.5322.6322.5122.5122.51800
Jul 05, 201923.0023.0023.0023.0023.00-
Jul 03, 201923.0023.0023.0023.0023.00-
Jul 02, 201923.0023.0023.0023.0023.00100
Jul 01, 201923.0023.0023.0023.0023.00100
Jun 28, 201923.0023.0023.0023.0023.00100
Jun 27, 201923.0023.0023.0023.0023.00100
Jun 26, 201923.0123.0123.0023.0023.00400
Jun 25, 201923.0723.0722.7622.7622.76300
Jun 24, 201923.1023.1022.6422.6422.64600
Jun 21, 201923.4523.4522.5122.5122.51500
Jun 20, 201923.4723.5423.3123.3123.311,600
Jun 19, 201924.0024.0024.0024.0024.00200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...