Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
3,598.50
-3.00(-0.08%)
Dow Futures
28,835.00
+34.00(+0.12%)
Nasdaq Futures
10,983.50
-52.00(-0.47%)
Russell 2000 Futures
1,672.60
+2.80(+0.17%)
Crude Oil
81.72
+2.23(+2.81%)
Gold
1,672.60
+0.60(+0.04%)

Advertisement

Flanigan's Enterprises, Inc. (BDL)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

25.52

+0.01

(+0.04%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 02, 2021 - Oct 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 30, 2022	25.52	25.52	25.52	25.52	25.52	300
Sep 29, 2022	25.51	25.51	25.51	25.51	25.51	400
Sep 28, 2022	25.51	25.51	25.51	25.51	25.51	300
Sep 27, 2022	25.51	25.51	25.51	25.51	25.51	200
Sep 26, 2022	26.50	26.50	25.95	25.95	25.95	2,400
Sep 23, 2022	26.20	26.35	25.30	26.08	26.08	2,000
Sep 22, 2022	26.35	26.35	26.35	26.35	26.35	200
Sep 21, 2022	26.54	26.54	26.54	26.54	26.54	1,100
Sep 20, 2022	26.74	26.74	26.74	26.74	26.74	-
Sep 19, 2022	26.55	26.74	26.55	26.74	26.74	700
Sep 16, 2022	26.78	27.40	26.51	27.40	27.40	1,400
Sep 15, 2022	26.21	27.40	26.21	27.00	27.00	1,500
Sep 14, 2022	26.25	26.25	26.25	26.25	26.25	200
Sep 13, 2022	26.90	27.16	26.26	27.13	27.13	1,300
Sep 12, 2022	26.21	26.61	26.21	26.61	26.61	1,500
Sep 09, 2022	26.23	26.48	26.23	26.23	26.23	700
Sep 08, 2022	26.00	26.00	26.00	26.00	26.00	1,100
Sep 07, 2022	25.50	25.98	25.50	25.77	25.77	1,800
Sep 06, 2022	26.00	26.00	25.54	25.54	25.54	800
Sep 02, 2022	26.01	26.08	25.97	25.98	25.98	2,900
Sep 01, 2022	26.58	26.61	25.00	25.00	25.00	2,600
Aug 31, 2022	26.40	26.55	25.70	25.70	25.70	2,300
Aug 30, 2022	26.45	26.50	26.45	26.50	26.50	1,900
Aug 29, 2022	26.63	26.81	26.56	26.56	26.56	1,300
Aug 26, 2022	26.75	27.00	26.35	26.35	26.35	1,600
Aug 25, 2022	27.00	27.13	26.83	26.83	26.83	2,100
Aug 24, 2022	27.45	27.50	27.28	27.28	27.28	3,400
Aug 23, 2022	27.75	27.75	27.66	27.73	27.73	5,000
Aug 22, 2022	27.16	28.29	27.16	27.75	27.75	3,100
Aug 19, 2022	28.97	28.97	28.59	28.59	28.59	500
Aug 18, 2022	29.75	29.75	29.75	29.75	29.75	1,200
Aug 17, 2022	28.38	28.82	28.00	28.65	28.65	2,600
Aug 16, 2022	28.64	28.64	28.50	28.50	28.50	700
Aug 15, 2022	29.30	29.30	28.56	28.56	28.56	2,200
Aug 12, 2022	28.95	29.00	28.95	29.00	29.00	700
Aug 11, 2022	29.35	29.35	28.90	29.00	29.00	6,800
Aug 10, 2022	29.24	29.28	28.93	29.26	29.26	1,700
Aug 09, 2022	29.16	29.16	28.91	29.01	29.01	2,000
Aug 08, 2022	29.20	29.20	28.90	28.90	28.90	1,100
Aug 05, 2022	29.00	29.43	28.62	29.43	29.43	4,100
Aug 04, 2022	28.15	28.50	28.00	28.00	28.00	3,400
Aug 03, 2022	28.00	28.50	27.99	28.50	28.50	11,600
Aug 02, 2022	28.10	28.10	27.90	28.00	28.00	2,400
Aug 01, 2022	27.93	28.00	27.93	28.00	28.00	1,000
Jul 29, 2022	27.90	28.00	27.82	28.00	28.00	1,900
Jul 28, 2022	27.98	28.00	27.57	28.00	28.00	1,300
Jul 27, 2022	27.79	28.00	27.79	27.98	27.98	1,200
Jul 26, 2022	27.62	27.62	27.62	27.62	27.62	-
Jul 25, 2022	27.89	28.00	27.62	27.62	27.62	1,900
Jul 22, 2022	27.57	27.57	27.57	27.57	27.57	-
Jul 21, 2022	27.40	28.00	27.40	27.57	27.57	1,800
Jul 20, 2022	28.25	28.50	28.00	28.00	28.00	3,800
Jul 19, 2022	27.23	27.23	27.23	27.23	27.23	700
Jul 18, 2022	27.13	28.40	27.13	28.40	28.40	1,100
Jul 15, 2022	28.00	28.00	28.00	28.00	28.00	1,100
Jul 14, 2022	28.54	28.54	27.67	27.95	27.95	3,800
Jul 13, 2022	29.34	29.34	28.60	28.60	28.60	5,100
Jul 12, 2022	29.84	29.84	28.69	29.40	29.40	3,400
Jul 11, 2022	29.24	29.97	29.13	29.97	29.97	1,600
Jul 08, 2022	29.21	31.00	28.86	29.94	29.94	7,000
Jul 07, 2022	31.00	31.00	28.84	29.57	29.57	1,200
Jul 06, 2022	29.64	29.64	29.64	29.64	29.64	300
Jul 05, 2022	30.00	30.25	30.00	30.00	30.00	1,500
Jul 01, 2022	30.00	30.00	30.00	30.00	30.00	-
Jun 30, 2022	30.01	30.01	30.00	30.00	30.00	1,000
Jun 29, 2022	30.01	30.35	30.01	30.35	30.35	1,100
Jun 28, 2022	30.46	30.46	30.01	30.01	30.01	700
Jun 27, 2022	30.76	30.88	28.70	30.22	30.22	4,700
Jun 24, 2022	32.26	32.26	31.50	31.50	31.50	600
Jun 23, 2022	32.50	33.33	32.50	32.74	32.74	800
Jun 22, 2022	32.65	32.65	32.50	32.50	32.50	800
Jun 21, 2022	33.50	33.52	32.68	32.68	32.68	3,500
Jun 17, 2022	31.54	34.24	31.54	33.50	33.50	6,900
Jun 16, 2022	31.65	31.65	31.53	31.53	31.53	800
Jun 15, 2022	32.30	32.31	31.00	32.00	32.00	1,600
Jun 14, 2022	32.31	32.31	32.31	32.31	32.31	400
Jun 13, 2022	33.25	33.35	33.00	33.12	33.12	5,800
Jun 10, 2022	35.00	35.00	35.00	35.00	35.00	700
Jun 09, 2022	34.00	34.99	34.00	34.99	34.99	1,000
Jun 08, 2022	34.01	36.05	34.01	34.50	34.50	9,900
Jun 07, 2022	35.10	35.10	35.10	35.10	35.10	7,000
Jun 06, 2022	35.50	36.23	35.50	35.53	35.53	8,500
Jun 03, 2022	36.76	36.76	35.75	35.92	35.92	5,700
Jun 02, 2022	38.00	38.00	36.03	36.50	36.50	33,300
Jun 01, 2022	35.47	38.22	35.03	37.02	37.02	5,600
May 31, 2022	36.40	36.40	36.40	36.40	36.40	800
May 27, 2022	34.71	34.71	34.71	34.71	34.71	-
May 26, 2022	35.00	36.19	34.71	34.71	34.71	700
May 25, 2022	34.86	35.83	34.69	35.83	35.83	700
May 24, 2022	35.27	35.27	35.11	35.11	35.11	600
May 23, 2022	35.50	37.79	35.01	35.01	35.01	13,100
May 20, 2022	35.67	36.24	35.34	36.24	36.24	3,700
May 19, 2022	34.70	36.50	34.70	36.00	36.00	14,500
May 18, 2022	36.47	36.47	34.90	35.13	35.13	7,600
May 17, 2022	33.75	35.63	33.51	34.72	34.72	3,500
May 16, 2022	36.50	36.50	33.85	34.77	34.77	5,500
May 13, 2022	30.88	35.00	30.88	33.33	33.33	24,300
May 12, 2022	32.12	35.47	31.96	32.30	32.30	19,700
May 11, 2022	36.70	36.70	33.02	33.48	33.48	12,400
May 10, 2022	37.79	37.79	35.00	36.60	36.60	2,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,598.50-3.00(-0.08%)

Dow Futures28,835.00+34.00(+0.12%)

Nasdaq Futures10,983.50-52.00(-0.47%)

Russell 2000 Futures1,672.60+2.80(+0.17%)

Crude Oil81.72+2.23(+2.81%)

Gold1,672.60+0.60(+0.04%)

Flanigan's Enterprises, Inc. (BDL)

S&P Futures
3,598.50
-3.00(-0.08%)

Dow Futures
28,835.00
+34.00(+0.12%)

Nasdaq Futures
10,983.50
-52.00(-0.47%)

Russell 2000 Futures
1,672.60
+2.80(+0.17%)

Crude Oil
81.72
+2.23(+2.81%)

Gold
1,672.60
+0.60(+0.04%)