BDL - Flanigan's Enterprises, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201826.7027.6026.7027.5027.503,792
Sep 18, 201826.9527.7526.9527.7527.75900
Sep 17, 201826.6027.0026.3526.5526.554,300
Sep 14, 201826.1026.6526.1026.5526.55900
Sep 13, 201826.6026.6026.0026.1526.15900
Sep 12, 201826.6027.1526.3526.7226.722,500
Sep 11, 201827.3027.5026.9526.9526.952,300
Sep 10, 201827.5027.5027.5027.5027.50500
Sep 07, 201827.5027.5027.5027.5027.50-
Sep 06, 201827.5027.5027.5027.5027.50-
Sep 05, 201827.0027.7527.0027.5027.503,000
Sep 04, 201827.1527.2526.8526.8526.851,900
Aug 31, 201827.4027.9027.4027.9027.90800
Aug 30, 201827.3027.9027.3027.9027.902,500
Aug 29, 201827.4527.5027.4527.5027.50900
Aug 28, 201827.6027.6027.6027.6027.60-
Aug 27, 201827.6027.6027.6027.6027.60-
Aug 24, 201827.0527.6027.0527.6027.601,200
Aug 23, 201827.8527.8527.8527.8527.85-
Aug 22, 201827.9027.9027.8327.8527.851,100
Aug 21, 201827.8527.8527.8527.8527.85500
Aug 20, 201827.7527.8527.5027.7527.751,500
Aug 17, 201827.7327.7327.7327.7327.73100
Aug 16, 201827.4527.4527.4527.4527.45-
Aug 15, 201828.0028.0026.9827.4527.453,700
Aug 14, 201828.0028.0028.0028.0028.00600
Aug 13, 201828.4028.4028.4028.4028.40-
Aug 10, 201828.3328.4028.3328.4028.40900
Aug 09, 201828.7028.7028.7028.7028.70-
Aug 08, 201828.7028.7028.7028.7028.70500
Aug 07, 201828.4028.4028.4028.4028.40100
Aug 06, 201828.3028.3028.3028.3028.30-
Aug 03, 201828.5028.5528.3028.3028.302,000
Aug 02, 201828.5528.5528.5028.5028.501,200
Aug 01, 201828.6028.9528.5028.9528.951,500
Jul 31, 201828.7528.7528.7528.7528.75-
Jul 30, 201828.7528.7528.7528.7528.75-
Jul 27, 201828.8028.8028.7528.7528.75800
Jul 26, 201829.0029.0028.7428.7428.74600
Jul 25, 201829.0029.0028.4528.5028.503,200
Jul 24, 201829.0029.0029.0029.0029.00500
Jul 23, 201829.0029.0029.0029.0029.00200
Jul 20, 201828.0528.0528.0528.0528.05-
Jul 19, 201828.0528.0528.0528.0528.05-
Jul 18, 201828.0528.0528.0528.0528.05200
Jul 17, 201828.5028.5028.4028.4528.451,500
Jul 16, 201828.4528.4528.4028.4128.411,700
Jul 13, 201828.2028.2328.2028.2328.23600
Jul 12, 201828.4028.4028.3028.3028.30400
Jul 11, 201828.0528.5028.0528.5028.50900
Jul 10, 201828.3328.5028.3328.5028.501,200
Jul 09, 201828.2528.5027.7028.0528.052,700
Jul 06, 201827.0028.5026.6028.2528.253,300
Jul 05, 201827.8828.4027.5827.8527.853,600
Jul 03, 201828.2028.2026.5227.9027.902,200
Jul 02, 201827.5228.2027.1528.2028.203,000
Jun 29, 201826.3827.6725.9227.5527.553,500
Jun 28, 201826.7527.0026.7026.7026.702,700
Jun 27, 201827.0027.0026.7227.0027.001,700
Jun 26, 201826.9527.0026.2027.0027.006,500
Jun 25, 201826.9026.9026.1026.8526.852,900
Jun 22, 201825.8526.5525.6526.4526.457,500
Jun 21, 201826.8526.8525.0026.1526.1515,500
Jun 20, 201826.1526.8526.0526.7026.7010,200
Jun 19, 201825.8326.1025.4525.4525.453,100
Jun 18, 201825.7526.3525.3026.2026.202,600
Jun 15, 201825.8026.3525.8026.3526.351,200
Jun 14, 201825.7525.8025.7525.8025.80400
Jun 13, 201825.4525.4525.4525.4525.45300
Jun 12, 201826.4026.4025.3525.3525.359,000
Jun 11, 201826.4026.4025.9026.3526.356,300
Jun 08, 201825.8526.6524.5126.6526.654,000
Jun 07, 201825.8026.4025.8026.4026.40500
Jun 06, 201826.0526.6025.8025.8025.803,600
Jun 05, 201826.1026.4523.7925.8525.858,500
Jun 04, 201825.8826.4025.8826.4026.401,100
Jun 01, 201826.0526.8026.0526.4026.402,600
May 31, 201825.8326.3525.8326.3526.35900
May 30, 201825.9526.8725.6025.6025.602,500
May 29, 201826.9427.0025.0027.0027.001,200
May 25, 201826.3326.3326.3326.3326.33-
May 24, 201826.3326.3326.3326.3326.33-
May 23, 201826.3326.3326.3326.3326.33-
May 22, 201826.3026.3325.0126.3326.331,900
May 21, 201826.9526.9526.9526.9526.95-
May 18, 201827.0027.0026.9526.9526.952,000
May 17, 201826.4627.2526.4627.2527.251,300
May 16, 201825.0028.4525.0027.2527.256,500
May 15, 201823.4023.9023.4023.9023.901,300
May 14, 201823.9023.9023.9023.9023.901,200
May 11, 201823.8923.8923.8923.8923.89-
May 10, 201823.0023.9023.0023.8923.891,200
May 09, 201823.5023.5023.5023.5023.50100
May 08, 201823.1523.1523.1523.1523.15100
May 07, 201824.8024.8024.0824.1024.10300
May 04, 201824.9524.9524.9524.9524.95-
May 03, 201824.9524.9524.9524.9524.95-
May 02, 201824.9524.9524.9524.9524.95-
May 01, 201824.9524.9524.9524.9524.95-
Apr 30, 201824.9524.9524.9524.9524.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...