UK Markets closed

Flanigan's Enterprises, Inc. (BDL)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
26.74-0.26 (-0.96%)
At close: 01:35PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202326.7727.0026.7426.7426.741,200
26 Jan 202326.9927.3926.5327.0027.002,500
25 Jan 202326.5026.5026.5026.5026.50-
24 Jan 202326.5026.5026.5026.5026.50-
23 Jan 202326.3226.5026.3226.5026.501,700
20 Jan 202326.6026.6026.3326.3426.341,700
19 Jan 202326.5626.5626.5626.5626.56-
18 Jan 202327.8627.8826.5626.5626.563,400
17 Jan 202326.5426.5426.5426.5426.54-
13 Jan 202326.5426.5426.5426.5426.54300
12 Jan 202326.5426.5426.5426.5426.54400
11 Jan 202327.4027.4027.4027.4027.40-
10 Jan 202327.4027.4027.4027.4027.40-
09 Jan 202327.5027.5027.4027.4027.401,500
06 Jan 202325.7725.7725.7725.7725.77-
05 Jan 202325.7125.7925.7125.7725.77800
04 Jan 202326.6626.9226.2026.2026.201,100
03 Jan 202325.8926.4725.8826.1626.161,900
30 Dec 202226.1226.4625.8825.8825.881,400
29 Dec 202226.1526.1525.5025.8025.801,000
28 Dec 202226.3726.4625.5026.1426.142,600
27 Dec 202228.4928.4926.5026.9926.99400
23 Dec 202226.8726.8726.5026.5026.50600
22 Dec 202226.6426.6426.6426.6426.64-
21 Dec 202226.6526.6526.6426.6426.64600
20 Dec 202226.7426.7426.5926.5926.595,200
19 Dec 202228.0428.0428.0428.0428.04800
16 Dec 202227.9027.9527.5427.9127.91700
15 Dec 202228.1728.2527.6027.6027.601,300
14 Dec 202228.0028.0028.0028.0028.00500
13 Dec 202228.0028.0028.0028.0028.00-
12 Dec 202228.0028.0028.0028.0028.00800
09 Dec 202228.4228.4228.4228.4228.42-
08 Dec 202228.0128.4228.0128.4228.42500
07 Dec 202228.4228.4228.4228.4228.42-
06 Dec 202228.5028.5028.4228.4228.42800
05 Dec 202229.4029.9029.4029.9029.90800
02 Dec 202228.0028.3928.0028.3928.391,700
01 Dec 202227.7728.5027.7728.5028.501,100
30 Nov 202228.1228.3228.1228.3228.32400
29 Nov 202228.7528.7527.9327.9327.93700
28 Nov 202228.9528.9528.7628.7628.76500
25 Nov 202228.0028.0028.0028.0028.00200
23 Nov 202228.2528.2528.2528.2528.25500
22 Nov 202227.8627.8627.8627.8627.86-
21 Nov 202227.6428.0027.6427.8627.862,000
18 Nov 202228.0028.0028.0028.0028.00500
17 Nov 202228.0028.0427.8527.8527.85800
16 Nov 202228.0128.0128.0128.0128.01-
15 Nov 202228.0128.0128.0128.0128.01-
14 Nov 202228.0128.0128.0128.0128.01-
11 Nov 202228.2528.2528.0128.0128.01500
10 Nov 202228.0128.0128.0128.0128.01400
09 Nov 202227.8827.8827.8827.8827.88300
08 Nov 202227.8827.8827.8827.8827.88500
07 Nov 202228.0528.0528.0528.0528.05-
04 Nov 202228.0028.5728.0028.0528.051,100
03 Nov 202227.7327.7327.7327.7327.73600
02 Nov 202229.3730.9027.6427.7027.708,400
01 Nov 202227.5029.5027.5028.5228.525,600
31 Oct 202227.2728.5126.6627.4827.485,700
28 Oct 202226.0727.3126.0726.8326.833,000
27 Oct 202225.9027.6925.8226.6026.602,900
26 Oct 202225.7525.7525.6225.7525.751,100
25 Oct 202225.5025.5025.5025.5025.50500
24 Oct 202225.4026.0025.2025.8025.802,400
21 Oct 202225.6125.6125.6125.6125.61600
20 Oct 202225.9025.9025.9025.9025.90300
19 Oct 202225.3525.3525.3525.3525.35600
18 Oct 202226.0426.0426.0426.0426.04-
17 Oct 202225.9826.0725.5026.0426.041,600
14 Oct 202226.0126.0126.0126.0126.01-
13 Oct 202225.7326.0125.5026.0126.01700
12 Oct 202225.5025.5025.5025.5025.50-
11 Oct 202225.5025.5025.5025.5025.50400
10 Oct 202225.5025.6225.5025.6225.62500
07 Oct 202225.2425.2425.2425.2425.24100
06 Oct 202225.5526.0125.5526.0126.01700
05 Oct 202226.0026.0025.5225.7325.73900
04 Oct 202225.9725.9725.9725.9725.97500
03 Oct 202226.1126.1125.6925.6925.69500
30 Sept 202225.5225.5225.5225.5225.52300
29 Sept 202225.5125.5125.5125.5125.51400
28 Sept 202225.5125.5125.5125.5125.51300
27 Sept 202225.5125.5125.5125.5125.51200
26 Sept 202226.5026.5025.9525.9525.952,400
23 Sept 202226.2026.3525.3026.0826.082,000
22 Sept 202226.3526.3526.3526.3526.35200
21 Sept 202226.5426.5426.5426.5426.541,100
20 Sept 202226.7426.7426.7426.7426.74-
19 Sept 202226.5526.7426.5526.7426.74700
16 Sept 202226.7827.4026.5127.4027.401,400
15 Sept 202226.2127.4026.2127.0027.001,500
14 Sept 202226.2526.2526.2526.2526.25200
13 Sept 202226.9027.1626.2627.1327.131,300
12 Sept 202226.2126.6126.2126.6126.611,500
09 Sept 202226.2326.4826.2326.2326.23700
08 Sept 202226.0026.0026.0026.0026.001,100
07 Sept 202225.5025.9825.5025.7725.771,800
06 Sept 202226.0026.0025.5425.5425.54800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...