UK markets close in 3 hours 49 minutes

Flanigan's Enterprises, Inc. (BDL)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
25.60+0.10 (+0.39%)
At close: 03:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202425.9625.9625.6025.6025.601,300
22 Apr 202425.1426.6225.1425.5025.501,900
19 Apr 202424.8624.8624.8624.8624.86-
18 Apr 202425.0325.0324.8624.8624.86500
17 Apr 202424.8624.8624.8624.8624.86400
16 Apr 202424.8624.8624.8624.8624.86200
15 Apr 202426.5526.9626.5526.9626.961,100
12 Apr 202427.0227.0227.0027.0027.00900
11 Apr 202427.7027.7027.7027.7027.70-
10 Apr 202426.8627.7026.8627.7027.701,900
09 Apr 202427.7127.7127.7127.7127.71700
08 Apr 202428.5028.5027.4927.4927.491,500
05 Apr 202427.0028.3227.0028.3228.321,600
04 Apr 202427.5027.5027.5027.5027.50600
03 Apr 202427.0027.0027.0027.0027.00200
02 Apr 202427.1927.7227.1927.6027.601,800
01 Apr 202427.2028.3027.2028.0828.087,800
28 Mar 202427.1027.7125.5725.5725.571,300
27 Mar 202426.0027.8726.0027.2027.2018,800
26 Mar 202425.7526.3025.2826.1726.176,400
25 Mar 202425.0025.0025.0025.0025.001,300
22 Mar 202425.3725.3925.0025.0025.001,700
21 Mar 202425.4826.0125.0025.0225.026,300
20 Mar 202424.4824.4824.4824.4824.48400
19 Mar 202424.4824.4824.4824.4824.48500
18 Mar 202425.3225.5624.4824.4824.484,700
15 Mar 202425.4025.5724.6124.6124.614,300
14 Mar 202425.5925.5924.8025.0425.044,300
13 Mar 202424.7025.2824.7025.0425.042,300
12 Mar 202425.1525.1525.1525.1525.15-
11 Mar 202425.5325.5724.9725.1525.154,200
08 Mar 202425.4025.7524.7825.4525.4512,100
07 Mar 202424.7325.6124.7325.6125.618,700
06 Mar 202424.4925.0624.4925.0025.001,500
05 Mar 202424.9025.4024.4324.4824.484,100
04 Mar 202425.3325.3325.3325.3325.33900
01 Mar 202425.3326.0025.3326.0026.00400
29 Feb 202425.3325.3325.3325.3325.33-
28 Feb 202425.3325.3325.3325.3325.33300
27 Feb 202425.3425.3425.3425.3425.34-
26 Feb 202425.3425.3425.3425.3425.34300
23 Feb 202425.6425.6424.9024.9024.901,000
22 Feb 202425.0025.7625.0025.7625.76700
21 Feb 202425.0025.0025.0025.0025.00300
20 Feb 202425.2325.2325.0025.0025.00400
16 Feb 202424.9024.9024.9024.9024.90400
15 Feb 202425.9925.9924.7024.9024.903,100
14 Feb 202425.5426.6925.3325.7725.776,000
13 Feb 202426.3726.3726.3726.3726.37-
12 Feb 202426.2526.3725.9426.3726.372,600
09 Feb 202425.8025.8025.4025.4025.40600
08 Feb 202425.5125.5125.5125.5125.51200
07 Feb 202425.6025.6025.3225.3225.32800
06 Feb 202425.8325.8325.3225.3225.32500
05 Feb 202426.1026.1025.8425.8725.871,400
02 Feb 202426.4326.6425.8026.4926.496,300
01 Feb 202426.7227.1426.0126.4126.414,100
31 Jan 202426.5026.5026.3626.3626.36500
30 Jan 202426.5026.5025.8225.9425.94800
29 Jan 202429.3829.3826.5526.5526.55700
26 Jan 202426.9026.9026.5026.7126.711,400
25 Jan 202426.6326.8226.6326.8226.821,400
24 Jan 202426.4026.4026.4026.4026.40-
23 Jan 202426.5027.0326.4026.4026.402,600
22 Jan 202426.6027.1426.6027.1427.14600
19 Jan 202427.0427.3826.7127.3027.303,000
18 Jan 202426.6026.6026.6026.6026.60400
17 Jan 202427.0127.0126.5127.0027.001,600
16 Jan 202427.1327.2027.1327.2027.20900
12 Jan 202428.0029.0027.8028.0028.004,900
11 Jan 202426.7126.7126.7126.7126.71-
10 Jan 202426.7126.7126.7126.7126.71-
09 Jan 202426.1626.7126.1626.7126.71800
08 Jan 202426.4426.4426.2026.2026.20700
05 Jan 202426.2026.4526.1526.1526.152,300
04 Jan 202425.9926.0925.9926.0526.051,200
03 Jan 202426.0026.0325.6026.0326.033,700
02 Jan 202425.6026.0025.5525.6025.605,600
29 Dec 202325.5226.0025.5025.7225.72800
28 Dec 202325.5226.4125.5225.7525.752,300
27 Dec 202325.5025.5025.5025.5025.50300
26 Dec 202325.7625.7625.7625.7625.76-
22 Dec 202325.8426.0025.7625.7625.761,500
21 Dec 202325.8425.8425.8425.8425.84200
20 Dec 202325.5325.5325.5325.5325.53700
19 Dec 202325.0125.9025.0125.9025.901,700
18 Dec 202325.5025.5025.4025.4025.40300
15 Dec 202325.5025.5025.4525.4525.45600
14 Dec 202324.8925.9324.8025.9325.934,600
13 Dec 202325.0625.5025.0025.5025.503,500
12 Dec 202325.5025.5025.2525.5025.501,600
11 Dec 202325.1125.2525.1125.2525.251,300
08 Dec 202325.8125.9925.5025.9925.998,100
07 Dec 202325.4626.5025.0225.5025.502,600
06 Dec 202325.8925.8925.6025.6025.601,500
05 Dec 202325.6926.4525.6926.1226.129,700
04 Dec 202325.6125.6125.6125.6125.61-
01 Dec 202326.2226.2225.6125.6125.611,500
30 Nov 202325.3025.6124.9925.4525.454,600
29 Nov 202325.5025.5025.3125.3925.391,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...