Advertisement
U.S. markets close in 3 hours 6 minutes

Flanigan's Enterprises, Inc. (BDL)

NYSE American - Nasdaq Real Time Price. Currency in USD
25.57-1.63 (-5.98%)
As of 10:27AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202427.1025.5725.5725.5725.57962
Mar 27, 202426.0027.8726.0027.2027.2018,800
Mar 26, 202425.7526.3025.2826.1726.176,400
Mar 25, 202425.0025.0025.0025.0025.001,300
Mar 22, 202425.3725.3925.0025.0025.001,700
Mar 21, 202425.4826.0125.0025.0225.026,300
Mar 20, 202424.4824.4824.4824.4824.48400
Mar 19, 202424.4824.4824.4824.4824.48500
Mar 18, 202425.3225.5624.4824.4824.484,700
Mar 15, 202425.4025.5724.6124.6124.614,300
Mar 14, 202425.5925.5924.8025.0425.044,300
Mar 13, 202424.7025.2824.7025.0425.042,300
Mar 12, 202425.1525.1525.1525.1525.15-
Mar 11, 202425.5325.5724.9725.1525.154,200
Mar 08, 202425.4025.7524.7825.4525.4512,100
Mar 07, 202424.7325.6124.7325.6125.618,700
Mar 06, 202424.4925.0624.4925.0025.001,500
Mar 05, 202424.9025.4024.4324.4824.484,100
Mar 04, 202425.3325.3325.3325.3325.33900
Mar 01, 202425.3326.0025.3326.0026.00400
Feb 29, 202425.3325.3325.3325.3325.33-
Feb 28, 202425.3325.3325.3325.3325.33300
Feb 27, 202425.3425.3425.3425.3425.34-
Feb 26, 202425.3425.3425.3425.3425.34300
Feb 23, 202425.6425.6424.9024.9024.901,000
Feb 22, 202425.0025.7625.0025.7625.76700
Feb 21, 202425.0025.0025.0025.0025.00300
Feb 20, 202425.2325.2325.0025.0025.00400
Feb 16, 202424.9024.9024.9024.9024.90400
Feb 15, 202425.9925.9924.7024.9024.903,100
Feb 14, 202425.5426.6925.3325.7725.776,000
Feb 13, 202426.3726.3726.3726.3726.37-
Feb 12, 202426.2526.3725.9426.3726.372,600
Feb 09, 202425.8025.8025.4025.4025.40600
Feb 08, 202425.5125.5125.5125.5125.51200
Feb 07, 202425.6025.6025.3225.3225.32800
Feb 06, 202425.8325.8325.3225.3225.32500
Feb 05, 202426.1026.1025.8425.8725.871,400
Feb 02, 202426.4326.6425.8026.4926.496,300
Feb 01, 202426.7227.1426.0126.4126.414,100
Jan 31, 202426.5026.5026.3626.3626.36500
Jan 30, 202426.5026.5025.8225.9425.94800
Jan 29, 202429.3829.3826.5526.5526.55700
Jan 26, 202426.9026.9026.5026.7126.711,400
Jan 25, 202426.6326.8226.6326.8226.821,400
Jan 24, 202426.4026.4026.4026.4026.40-
Jan 23, 202426.5027.0326.4026.4026.402,600
Jan 22, 202426.6027.1426.6027.1427.14600
Jan 19, 202427.0427.3826.7127.3027.303,000
Jan 18, 202426.6026.6026.6026.6026.60400
Jan 17, 202427.0127.0126.5127.0027.001,600
Jan 16, 202427.1327.2027.1327.2027.20900
Jan 12, 202428.0029.0027.8028.0028.004,900
Jan 11, 202426.7126.7126.7126.7126.71-
Jan 10, 202426.7126.7126.7126.7126.71-
Jan 09, 202426.1626.7126.1626.7126.71800
Jan 08, 202426.4426.4426.2026.2026.20700
Jan 05, 202426.2026.4526.1526.1526.152,300
Jan 04, 202425.9926.0925.9926.0526.051,200
Jan 03, 202426.0026.0325.6026.0326.033,700
Jan 02, 202425.6026.0025.5525.6025.605,600
Dec 29, 202325.5226.0025.5025.7225.72800
Dec 28, 202325.5226.4125.5225.7525.752,300
Dec 27, 202325.5025.5025.5025.5025.50300
Dec 26, 202325.7625.7625.7625.7625.76-
Dec 22, 202325.8426.0025.7625.7625.761,500
Dec 21, 202325.8425.8425.8425.8425.84200
Dec 20, 202325.5325.5325.5325.5325.53700
Dec 19, 202325.0125.9025.0125.9025.901,700
Dec 18, 202325.5025.5025.4025.4025.40300
Dec 15, 202325.5025.5025.4525.4525.45600
Dec 14, 202324.8925.9324.8025.9325.934,600
Dec 13, 202325.0625.5025.0025.5025.503,500
Dec 12, 202325.5025.5025.2525.5025.501,600
Dec 11, 202325.1125.2525.1125.2525.251,300
Dec 08, 202325.8125.9925.5025.9925.998,100
Dec 07, 202325.4626.5025.0225.5025.502,600
Dec 06, 202325.8925.8925.6025.6025.601,500
Dec 05, 202325.6926.4525.6926.1226.129,700
Dec 04, 202325.6125.6125.6125.6125.61-
Dec 01, 202326.2226.2225.6125.6125.611,500
Nov 30, 202325.3025.6124.9925.4525.454,600
Nov 29, 202325.5025.5025.3125.3925.391,200
Nov 28, 202325.7525.7525.2525.4425.442,800
Nov 27, 202326.6026.8825.6925.6925.692,800
Nov 24, 202326.6026.6026.6026.6026.60-
Nov 22, 202326.1926.7026.1926.6026.602,600
Nov 21, 202327.4727.7026.2226.7826.783,300
Nov 20, 202326.9026.9026.9026.9026.90300
Nov 17, 202326.1327.1926.0926.9026.902,700
Nov 16, 202326.9326.9326.0626.0926.093,800
Nov 15, 202327.4827.9826.8526.8526.857,200
Nov 14, 202327.3928.1527.0027.0027.005,600
Nov 13, 202327.3027.7826.6626.6626.665,100
Nov 10, 202328.3428.5927.3727.4127.417,000
Nov 09, 202327.9728.9227.8028.5028.508,900
Nov 08, 202328.4728.4728.4728.4728.471,000
Nov 07, 202328.2228.9227.9527.9527.952,000
Nov 06, 202327.6528.0827.6527.9627.961,300
Nov 03, 202328.4428.4428.4428.4428.441,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...