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 |
|---|---|---|---|---|---|---|
| Sep 19, 2018 | 26.70 | 27.60 | 26.70 | 27.50 | 27.50 | 3,792 |
| Sep 18, 2018 | 26.95 | 27.75 | 26.95 | 27.75 | 27.75 | 900 |
| Sep 17, 2018 | 26.60 | 27.00 | 26.35 | 26.55 | 26.55 | 4,300 |
| Sep 14, 2018 | 26.10 | 26.65 | 26.10 | 26.55 | 26.55 | 900 |
| Sep 13, 2018 | 26.60 | 26.60 | 26.00 | 26.15 | 26.15 | 900 |
| Sep 12, 2018 | 26.60 | 27.15 | 26.35 | 26.72 | 26.72 | 2,500 |
| Sep 11, 2018 | 27.30 | 27.50 | 26.95 | 26.95 | 26.95 | 2,300 |
| Sep 10, 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 500 |
| Sep 07, 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Sep 06, 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Sep 05, 2018 | 27.00 | 27.75 | 27.00 | 27.50 | 27.50 | 3,000 |
| Sep 04, 2018 | 27.15 | 27.25 | 26.85 | 26.85 | 26.85 | 1,900 |
| Aug 31, 2018 | 27.40 | 27.90 | 27.40 | 27.90 | 27.90 | 800 |
| Aug 30, 2018 | 27.30 | 27.90 | 27.30 | 27.90 | 27.90 | 2,500 |
| Aug 29, 2018 | 27.45 | 27.50 | 27.45 | 27.50 | 27.50 | 900 |
| Aug 28, 2018 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Aug 27, 2018 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Aug 24, 2018 | 27.05 | 27.60 | 27.05 | 27.60 | 27.60 | 1,200 |
| Aug 23, 2018 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| Aug 22, 2018 | 27.90 | 27.90 | 27.83 | 27.85 | 27.85 | 1,100 |
| Aug 21, 2018 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 500 |
| Aug 20, 2018 | 27.75 | 27.85 | 27.50 | 27.75 | 27.75 | 1,500 |
| Aug 17, 2018 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 100 |
| Aug 16, 2018 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Aug 15, 2018 | 28.00 | 28.00 | 26.98 | 27.45 | 27.45 | 3,700 |
| Aug 14, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 600 |
| Aug 13, 2018 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Aug 10, 2018 | 28.33 | 28.40 | 28.33 | 28.40 | 28.40 | 900 |
| Aug 09, 2018 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Aug 08, 2018 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 500 |
| Aug 07, 2018 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
| Aug 06, 2018 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Aug 03, 2018 | 28.50 | 28.55 | 28.30 | 28.30 | 28.30 | 2,000 |
| Aug 02, 2018 | 28.55 | 28.55 | 28.50 | 28.50 | 28.50 | 1,200 |
| Aug 01, 2018 | 28.60 | 28.95 | 28.50 | 28.95 | 28.95 | 1,500 |
| Jul 31, 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Jul 30, 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| Jul 27, 2018 | 28.80 | 28.80 | 28.75 | 28.75 | 28.75 | 800 |
| Jul 26, 2018 | 29.00 | 29.00 | 28.74 | 28.74 | 28.74 | 600 |
| Jul 25, 2018 | 29.00 | 29.00 | 28.45 | 28.50 | 28.50 | 3,200 |
| Jul 24, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 500 |
| Jul 23, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
| Jul 20, 2018 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| Jul 19, 2018 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| Jul 18, 2018 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 200 |
| Jul 17, 2018 | 28.50 | 28.50 | 28.40 | 28.45 | 28.45 | 1,500 |
| Jul 16, 2018 | 28.45 | 28.45 | 28.40 | 28.41 | 28.41 | 1,700 |
| Jul 13, 2018 | 28.20 | 28.23 | 28.20 | 28.23 | 28.23 | 600 |
| Jul 12, 2018 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | 400 |
| Jul 11, 2018 | 28.05 | 28.50 | 28.05 | 28.50 | 28.50 | 900 |
| Jul 10, 2018 | 28.33 | 28.50 | 28.33 | 28.50 | 28.50 | 1,200 |
| Jul 09, 2018 | 28.25 | 28.50 | 27.70 | 28.05 | 28.05 | 2,700 |
| Jul 06, 2018 | 27.00 | 28.50 | 26.60 | 28.25 | 28.25 | 3,300 |
| Jul 05, 2018 | 27.88 | 28.40 | 27.58 | 27.85 | 27.85 | 3,600 |
| Jul 03, 2018 | 28.20 | 28.20 | 26.52 | 27.90 | 27.90 | 2,200 |
| Jul 02, 2018 | 27.52 | 28.20 | 27.15 | 28.20 | 28.20 | 3,000 |
| Jun 29, 2018 | 26.38 | 27.67 | 25.92 | 27.55 | 27.55 | 3,500 |
| Jun 28, 2018 | 26.75 | 27.00 | 26.70 | 26.70 | 26.70 | 2,700 |
| Jun 27, 2018 | 27.00 | 27.00 | 26.72 | 27.00 | 27.00 | 1,700 |
| Jun 26, 2018 | 26.95 | 27.00 | 26.20 | 27.00 | 27.00 | 6,500 |
| Jun 25, 2018 | 26.90 | 26.90 | 26.10 | 26.85 | 26.85 | 2,900 |
| Jun 22, 2018 | 25.85 | 26.55 | 25.65 | 26.45 | 26.45 | 7,500 |
| Jun 21, 2018 | 26.85 | 26.85 | 25.00 | 26.15 | 26.15 | 15,500 |
| Jun 20, 2018 | 26.15 | 26.85 | 26.05 | 26.70 | 26.70 | 10,200 |
| Jun 19, 2018 | 25.83 | 26.10 | 25.45 | 25.45 | 25.45 | 3,100 |
| Jun 18, 2018 | 25.75 | 26.35 | 25.30 | 26.20 | 26.20 | 2,600 |
| Jun 15, 2018 | 25.80 | 26.35 | 25.80 | 26.35 | 26.35 | 1,200 |
| Jun 14, 2018 | 25.75 | 25.80 | 25.75 | 25.80 | 25.80 | 400 |
| Jun 13, 2018 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 300 |
| Jun 12, 2018 | 26.40 | 26.40 | 25.35 | 25.35 | 25.35 | 9,000 |
| Jun 11, 2018 | 26.40 | 26.40 | 25.90 | 26.35 | 26.35 | 6,300 |
| Jun 08, 2018 | 25.85 | 26.65 | 24.51 | 26.65 | 26.65 | 4,000 |
| Jun 07, 2018 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 500 |
| Jun 06, 2018 | 26.05 | 26.60 | 25.80 | 25.80 | 25.80 | 3,600 |
| Jun 05, 2018 | 26.10 | 26.45 | 23.79 | 25.85 | 25.85 | 8,500 |
| Jun 04, 2018 | 25.88 | 26.40 | 25.88 | 26.40 | 26.40 | 1,100 |
| Jun 01, 2018 | 26.05 | 26.80 | 26.05 | 26.40 | 26.40 | 2,600 |
| May 31, 2018 | 25.83 | 26.35 | 25.83 | 26.35 | 26.35 | 900 |
| May 30, 2018 | 25.95 | 26.87 | 25.60 | 25.60 | 25.60 | 2,500 |
| May 29, 2018 | 26.94 | 27.00 | 25.00 | 27.00 | 27.00 | 1,200 |
| May 25, 2018 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| May 24, 2018 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| May 23, 2018 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| May 22, 2018 | 26.30 | 26.33 | 25.01 | 26.33 | 26.33 | 1,900 |
| May 21, 2018 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| May 18, 2018 | 27.00 | 27.00 | 26.95 | 26.95 | 26.95 | 2,000 |
| May 17, 2018 | 26.46 | 27.25 | 26.46 | 27.25 | 27.25 | 1,300 |
| May 16, 2018 | 25.00 | 28.45 | 25.00 | 27.25 | 27.25 | 6,500 |
| May 15, 2018 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | 1,300 |
| May 14, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1,200 |
| May 11, 2018 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| May 10, 2018 | 23.00 | 23.90 | 23.00 | 23.89 | 23.89 | 1,200 |
| May 09, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
| May 08, 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
| May 07, 2018 | 24.80 | 24.80 | 24.08 | 24.10 | 24.10 | 300 |
| May 04, 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| May 03, 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| May 02, 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| May 01, 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Apr 30, 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
