Skip to main content
Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
27.50
0.00 (0.00%)
Sep 23, 2024, 9:50 AM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202427.5027.5027.5027.5027.50-162
Sep 25, 202427.5027.5027.5027.5027.50-170
Sep 24, 202427.5027.5027.5027.5027.50-118
Sep 23, 202427.5027.5027.5027.5027.50-4.65%463
Sep 20, 202428.8428.8428.8428.8428.849.82%5,431
Sep 19, 202426.2626.2626.2626.2626.26-32
Sep 18, 202426.2626.2626.2626.2626.260.11%504
Sep 17, 202426.2126.2326.2126.2326.230.08%388
Sep 16, 202426.9626.9626.2126.2126.211.16%801
Sep 13, 202425.9125.9125.9125.9125.91-195
Sep 12, 202425.9125.9125.9125.9125.91-4.85%482
Sep 11, 202427.2327.2327.2327.2327.23-154
Sep 10, 202427.2327.2327.2327.2327.23-228
Sep 9, 202426.2527.2326.2027.2327.232.37%3,840
Sep 6, 202426.4126.6026.4126.6026.60-1.04%712
Sep 5, 202425.2627.5725.2626.8826.885.00%6,300
Sep 4, 202424.9025.6024.9025.6025.60-406
Sep 3, 202425.6025.6025.6025.6025.60-89
Aug 30, 202425.6025.6025.6025.6025.60-391
Aug 29, 202425.6025.6025.6025.6025.601.03%657
Aug 28, 202424.9027.7024.9025.3425.340.36%10,618
Aug 27, 202425.6425.6925.0025.2525.25-1.50%2,788
Aug 26, 202426.3726.5025.6425.6425.64-2.08%1,321
Aug 23, 202425.8026.1825.8026.1826.18-0.95%2,387
Aug 22, 202427.8027.8025.6226.4326.43-8.86%9,390
Aug 21, 202427.5429.2526.3129.0029.006.58%4,576
Aug 20, 202426.9029.0026.7527.2127.211.53%7,492
Aug 19, 202425.0027.2524.6526.8026.807.20%68,160
Aug 16, 202425.0025.0025.0025.0025.00-0.36%315
Aug 15, 202425.6825.6825.0025.0925.09-1.88%4,873
Aug 14, 202425.5325.6225.4425.5725.571.23%1,375
Aug 13, 202425.6825.6825.2625.2625.26-1.41%388
Aug 12, 202425.6225.6225.6225.6225.62-14
Aug 9, 202425.2625.7625.2625.6225.62-1.08%871
Aug 8, 202425.9025.9025.9025.9025.90-156
Aug 7, 202425.9025.9025.9025.9025.90-39
Aug 6, 202426.2526.2525.9025.9025.90-0.38%1,549
Aug 5, 202426.0026.0026.0026.0026.00-1.89%136
Aug 2, 202426.5026.5026.5026.5026.50-230
Aug 1, 202426.5026.5026.5026.5026.50-0.19%290
Jul 31, 202426.5526.5526.5526.5526.550.11%235
Jul 30, 202426.5226.5226.5226.5226.52-69
Jul 29, 202426.5226.5226.5226.5226.52-2.14%611
Jul 26, 202427.1027.1027.1027.1027.10-1,234
Jul 25, 202427.1027.1027.1027.1027.10-3.08%335
Jul 24, 202427.9627.9627.9627.9627.96-307
Jul 23, 202427.9627.9627.9627.9627.962.42%370
Jul 22, 202427.3027.3027.3027.3027.302.44%251
Jul 19, 202426.3327.3526.3326.6526.650.57%11,459
Jul 18, 202426.5026.5026.5026.5026.50-302
Jul 17, 202426.5026.5026.5026.5026.50-564
Jul 16, 202426.5026.5026.5026.5026.501.84%604
Jul 15, 202426.1026.1026.0226.0226.02-2.46%3,150
Jul 12, 202426.6826.6826.6826.6826.680.28%248
Jul 11, 202426.3926.6026.3926.6026.600.08%597
Jul 10, 202426.5626.5826.5526.5826.58-0.48%702
Jul 9, 202426.4027.3226.4026.7126.710.10%6,027
Jul 8, 202426.7027.5026.4226.6826.681.56%4,128
Jul 5, 202426.3227.6026.2726.2726.27-1.61%5,297
Jul 3, 202426.7026.7126.7026.7026.70-1.02%760
Jul 2, 202426.4127.2726.2326.9826.982.96%7,877
Jul 1, 202426.5126.5126.2026.2026.20-2.53%1,818
Jun 28, 202427.6227.6526.8826.8826.88-2.89%4,891
Jun 27, 202427.3027.6827.3027.6827.683.28%928
Jun 26, 202426.8026.8026.8026.8026.80-716
Jun 25, 202426.3027.1026.3026.8026.80-0.81%2,106
Jun 24, 202426.5627.7826.5127.0227.02-1.78%8,568
Jun 21, 202426.0027.6325.8627.5127.513.62%4,627
Jun 20, 202426.0026.5526.0026.5526.551.53%1,294
Jun 18, 202426.6726.6726.1526.1526.150.31%1,051
Jun 17, 202426.2326.6025.4726.0726.072.24%3,126
Jun 14, 202425.7526.0025.4025.5025.50-4.67%1,628
Jun 13, 202427.9027.9026.7526.7526.24-4.12%7,433
Jun 12, 202427.9027.9027.9027.9027.36-456
Jun 11, 202428.1728.2126.7827.9027.360.40%5,141
Jun 10, 202425.5128.3225.5127.7927.266.76%6,293
Jun 7, 202425.9026.0325.9026.0325.53-2.14%437
Jun 6, 202427.4627.4626.6026.6026.09-3.45%973
Jun 5, 202426.7528.7726.7527.5527.020.18%5,340
Jun 4, 202427.5927.8827.3127.5026.97-4,934
Jun 3, 202427.5028.4027.5027.5026.97-0.11%5,305
May 31, 202427.7328.3827.5327.5327.00-2.55%993
May 30, 202427.6128.2527.6128.2527.710.50%712
May 29, 202428.1128.1128.1128.1127.57-228
May 28, 202428.1128.1128.1128.1127.570.54%177
May 24, 202427.6128.1127.1627.9627.420.20%4,268
May 23, 202427.0928.6727.0927.9127.37-2.09%4,052
May 22, 202427.7329.0327.6628.5027.95-0.18%3,018
May 21, 202428.0729.1227.6928.5528.001.42%3,654
May 20, 202429.7229.7228.1528.1527.61-1.08%747
May 17, 202427.0029.1627.0028.4627.914.96%6,132
May 16, 202427.1327.1427.1127.1126.59-1.91%700
May 15, 202427.0027.6426.7527.6427.114.29%1,464
May 14, 202426.5026.5026.5026.5025.99-3.64%568
May 13, 202427.5027.5027.5027.5026.97-427
May 10, 202427.0027.7027.0027.5026.97-1.79%1,761
May 9, 202428.0028.0028.0028.0027.46-132
May 8, 202429.3729.3727.7028.0027.464.52%2,687
May 7, 202426.7926.7926.7926.7926.28-376
May 6, 202426.7926.7926.7926.7926.28-342