Mail

BDL - Flanigan's Enterprises, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 12, 2018	26.8500	27.0695	27.0695	27.0695	27.0695	910
Nov 12, 2018	26.8500	27.4600	26.7300	27.0700	27.0700	900
Nov 09, 2018	26.7400	26.7400	26.7400	26.7400	26.7400	200
Nov 08, 2018	27.1000	27.5000	27.1000	27.5000	27.5000	900
Nov 07, 2018	27.4200	27.4200	26.7100	26.7100	26.7100	500
Nov 06, 2018	27.0600	27.5000	27.0100	27.5000	27.5000	900
Nov 05, 2018	26.7200	26.8500	26.7200	26.8500	26.8500	400
Nov 02, 2018	27.5000	27.5000	27.5000	27.5000	27.5000	100
Nov 01, 2018	27.5000	27.5000	26.5000	27.5000	27.5000	4,900
Oct 31, 2018	26.4100	27.5000	26.3900	27.5000	27.5000	7,400
Oct 30, 2018	26.9200	27.2700	26.9200	27.2700	27.2700	400
Oct 29, 2018	27.5000	27.5000	27.5000	27.5000	27.5000	400
Oct 26, 2018	26.8800	27.8400	26.8800	27.7000	27.7000	1,900
Oct 25, 2018	26.5900	27.7700	26.5900	27.5100	27.5100	2,800
Oct 24, 2018	27.7200	27.9400	27.3900	27.4000	27.4000	3,700
Oct 23, 2018	27.7200	27.7200	27.7200	27.7200	27.7200	600
Oct 22, 2018	28.2000	28.2000	27.7900	27.7900	27.7900	800
Oct 19, 2018	28.2300	28.2300	28.2300	28.2300	28.2300	100
Oct 18, 2018	28.1300	28.1300	28.1300	28.1300	28.1300	500
Oct 17, 2018	28.2300	28.2300	27.9700	27.9700	27.9700	500
Oct 16, 2018	28.1500	28.1500	27.7000	27.7000	27.7000	1,800
Oct 15, 2018	28.2300	28.2300	28.2300	28.2300	28.2300	-
Oct 12, 2018	28.4800	28.4800	28.2300	28.2300	28.2300	600
Oct 11, 2018	27.8600	28.0600	27.8600	28.0600	28.0600	300
Oct 10, 2018	28.0200	28.0200	28.0200	28.0200	28.0200	700
Oct 09, 2018	28.0600	28.9700	28.0600	28.5100	28.5100	3,700
Oct 08, 2018	27.9200	28.5400	27.9200	28.0000	28.0000	1,200
Oct 05, 2018	27.8800	28.7600	27.8800	28.2800	28.2800	4,300
Oct 04, 2018	28.4000	28.5800	27.9600	28.5800	28.5800	1,000
Oct 03, 2018	28.2600	28.8500	28.2600	28.8500	28.8500	800
Oct 02, 2018	28.4000	28.4000	28.4000	28.4000	28.4000	-
Oct 01, 2018	28.0700	28.6100	28.0700	28.4000	28.4000	3,000
Sep 28, 2018	28.1000	28.5500	28.0000	28.0000	28.0000	3,200
Sep 27, 2018	28.2500	28.7700	28.2500	28.7700	28.7700	500
Sep 26, 2018	28.2000	28.7200	28.0500	28.2500	28.2500	1,400
Sep 25, 2018	27.6500	28.4000	27.6500	28.0500	28.0500	10,400
Sep 24, 2018	26.9000	27.8000	26.9000	27.8000	27.8000	2,000
Sep 21, 2018	27.3000	27.7000	27.1000	27.1000	27.1000	1,200
Sep 20, 2018	26.9000	27.7000	26.8500	27.1000	27.1000	6,700
Sep 19, 2018	26.7000	27.7500	26.7000	27.4000	27.4000	4,800
Sep 18, 2018	26.9500	27.7500	26.9500	27.7500	27.7500	900
Sep 17, 2018	26.6000	27.0000	26.3500	26.5500	26.5500	4,300
Sep 14, 2018	26.1000	26.6500	26.1000	26.5500	26.5500	900
Sep 13, 2018	26.6000	26.6000	26.0000	26.1500	26.1500	900
Sep 12, 2018	26.6000	27.1500	26.3500	26.7200	26.7200	2,500
Sep 11, 2018	27.3000	27.5000	26.9500	26.9500	26.9500	2,300
Sep 10, 2018	27.5000	27.5000	27.5000	27.5000	27.5000	500
Sep 07, 2018	27.5000	27.5000	27.5000	27.5000	27.5000	-
Sep 06, 2018	27.5000	27.5000	27.5000	27.5000	27.5000	-
Sep 05, 2018	27.0000	27.7500	27.0000	27.5000	27.5000	3,000
Sep 04, 2018	27.1500	27.2500	26.8500	26.8500	26.8500	1,900
Aug 31, 2018	27.4000	27.9000	27.4000	27.9000	27.9000	800
Aug 30, 2018	27.3000	27.9000	27.3000	27.9000	27.9000	2,500
Aug 29, 2018	27.4500	27.5000	27.4500	27.5000	27.5000	900
Aug 28, 2018	27.6000	27.6000	27.6000	27.6000	27.6000	-
Aug 27, 2018	27.6000	27.6000	27.6000	27.6000	27.6000	-
Aug 24, 2018	27.0500	27.6000	27.0500	27.6000	27.6000	1,200
Aug 23, 2018	27.8500	27.8500	27.8500	27.8500	27.8500	-
Aug 22, 2018	27.9000	27.9000	27.8300	27.8500	27.8500	1,100
Aug 21, 2018	27.8500	27.8500	27.8500	27.8500	27.8500	500
Aug 20, 2018	27.7500	27.8500	27.5000	27.7500	27.7500	1,500
Aug 17, 2018	27.7300	27.7300	27.7300	27.7300	27.7300	100
Aug 16, 2018	27.4500	27.4500	27.4500	27.4500	27.4500	-
Aug 15, 2018	28.0000	28.0000	26.9800	27.4500	27.4500	3,700
Aug 14, 2018	28.0000	28.0000	28.0000	28.0000	28.0000	600
Aug 13, 2018	28.4000	28.4000	28.4000	28.4000	28.4000	-
Aug 10, 2018	28.3300	28.4000	28.3300	28.4000	28.4000	900
Aug 09, 2018	28.7000	28.7000	28.7000	28.7000	28.7000	-
Aug 08, 2018	28.7000	28.7000	28.7000	28.7000	28.7000	500
Aug 07, 2018	28.4000	28.4000	28.4000	28.4000	28.4000	100
Aug 06, 2018	28.3000	28.3000	28.3000	28.3000	28.3000	-
Aug 03, 2018	28.5000	28.5500	28.3000	28.3000	28.3000	2,000
Aug 02, 2018	28.5500	28.5500	28.5000	28.5000	28.5000	1,200
Aug 01, 2018	28.6000	28.9500	28.5000	28.9500	28.9500	1,500
Jul 31, 2018	28.7500	28.7500	28.7500	28.7500	28.7500	-
Jul 30, 2018	28.7500	28.7500	28.7500	28.7500	28.7500	-
Jul 27, 2018	28.8000	28.8000	28.7500	28.7500	28.7500	800
Jul 26, 2018	29.0000	29.0000	28.7400	28.7400	28.7400	600
Jul 25, 2018	29.0000	29.0000	28.4500	28.5000	28.5000	3,200
Jul 24, 2018	29.0000	29.0000	29.0000	29.0000	29.0000	500
Jul 23, 2018	29.0000	29.0000	29.0000	29.0000	29.0000	200
Jul 20, 2018	28.0500	28.0500	28.0500	28.0500	28.0500	-
Jul 19, 2018	28.0500	28.0500	28.0500	28.0500	28.0500	-
Jul 18, 2018	28.0500	28.0500	28.0500	28.0500	28.0500	200
Jul 17, 2018	28.5000	28.5000	28.4000	28.4500	28.4500	1,500
Jul 16, 2018	28.4500	28.4500	28.4000	28.4100	28.4100	1,700
Jul 13, 2018	28.2000	28.2300	28.2000	28.2300	28.2300	600
Jul 12, 2018	28.4000	28.4000	28.3000	28.3000	28.3000	400
Jul 11, 2018	28.0500	28.5000	28.0500	28.5000	28.5000	900
Jul 10, 2018	28.3300	28.5000	28.3300	28.5000	28.5000	1,200
Jul 09, 2018	28.2500	28.5000	27.7000	28.0500	28.0500	2,700
Jul 06, 2018	27.0000	28.5000	26.6000	28.2500	28.2500	3,300
Jul 05, 2018	27.8800	28.4000	27.5800	27.8500	27.8500	3,600
Jul 03, 2018	28.2000	28.2000	26.5200	27.9000	27.9000	2,200
Jul 02, 2018	27.5200	28.2000	27.1500	28.2000	28.2000	3,000
Jun 29, 2018	26.3800	27.6700	25.9200	27.5500	27.5500	3,500
Jun 28, 2018	26.7500	27.0000	26.7000	26.7000	26.7000	2,700
Jun 27, 2018	27.0000	27.0000	26.7200	27.0000	27.0000	1,700
Jun 26, 2018	26.9500	27.0000	26.2000	27.0000	27.0000	6,500
Jun 25, 2018	26.9000	26.9000	26.1000	26.8500	26.8500	2,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...