NYSE American - Delayed Quote USD

Flanigan's Enterprises, Inc. (BDL)

26.00 +0.40 (+1.56%)
At close: April 25 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 25.85 26.35 25.72 26.00 26.00 3,200
Apr 24, 2024 25.60 25.60 25.60 25.60 25.60 -
Apr 23, 2024 25.96 25.96 25.60 25.60 25.60 1,300
Apr 22, 2024 25.14 26.62 25.14 25.50 25.50 1,900
Apr 19, 2024 24.86 24.86 24.86 24.86 24.86 -
Apr 18, 2024 25.03 25.03 24.86 24.86 24.86 500
Apr 17, 2024 24.86 24.86 24.86 24.86 24.86 400
Apr 16, 2024 24.86 24.86 24.86 24.86 24.86 200
Apr 15, 2024 26.55 26.96 26.55 26.96 26.96 1,100
Apr 12, 2024 27.02 27.02 27.00 27.00 27.00 900
Apr 11, 2024 27.70 27.70 27.70 27.70 27.70 -
Apr 10, 2024 26.86 27.70 26.86 27.70 27.70 1,900
Apr 9, 2024 27.71 27.71 27.71 27.71 27.71 700
Apr 8, 2024 28.50 28.50 27.49 27.49 27.49 1,500
Apr 5, 2024 27.00 28.32 27.00 28.32 28.32 1,600
Apr 4, 2024 27.50 27.50 27.50 27.50 27.50 600
Apr 3, 2024 27.00 27.00 27.00 27.00 27.00 200
Apr 2, 2024 27.19 27.72 27.19 27.60 27.60 1,800
Apr 1, 2024 27.20 28.30 27.20 28.08 28.08 7,800
Mar 28, 2024 27.10 27.71 25.57 25.57 25.57 1,300
Mar 27, 2024 26.00 27.87 26.00 27.20 27.20 18,800
Mar 26, 2024 25.75 26.30 25.28 26.17 26.17 6,400
Mar 25, 2024 25.00 25.00 25.00 25.00 25.00 1,300
Mar 22, 2024 25.37 25.39 25.00 25.00 25.00 1,700
Mar 21, 2024 25.48 26.01 25.00 25.02 25.02 6,300
Mar 20, 2024 24.48 24.48 24.48 24.48 24.48 400
Mar 19, 2024 24.48 24.48 24.48 24.48 24.48 500
Mar 18, 2024 25.32 25.56 24.48 24.48 24.48 4,700
Mar 15, 2024 25.40 25.57 24.61 24.61 24.61 4,300
Mar 14, 2024 25.59 25.59 24.80 25.04 25.04 4,300
Mar 13, 2024 24.70 25.28 24.70 25.04 25.04 2,300
Mar 12, 2024 25.15 25.15 25.15 25.15 25.15 -
Mar 11, 2024 25.53 25.57 24.97 25.15 25.15 4,200
Mar 8, 2024 25.40 25.75 24.78 25.45 25.45 12,100
Mar 7, 2024 24.73 25.61 24.73 25.61 25.61 8,700
Mar 6, 2024 24.49 25.06 24.49 25.00 25.00 1,500
Mar 5, 2024 24.90 25.40 24.43 24.48 24.48 4,100
Mar 4, 2024 25.33 25.33 25.33 25.33 25.33 900
Mar 1, 2024 25.33 26.00 25.33 26.00 26.00 400
Feb 29, 2024 25.33 25.33 25.33 25.33 25.33 -
Feb 28, 2024 25.33 25.33 25.33 25.33 25.33 300
Feb 27, 2024 25.34 25.34 25.34 25.34 25.34 -
Feb 26, 2024 25.34 25.34 25.34 25.34 25.34 300
Feb 23, 2024 25.64 25.64 24.90 24.90 24.90 1,000
Feb 22, 2024 25.00 25.76 25.00 25.76 25.76 700
Feb 21, 2024 25.00 25.00 25.00 25.00 25.00 300
Feb 20, 2024 25.23 25.23 25.00 25.00 25.00 400
Feb 16, 2024 24.90 24.90 24.90 24.90 24.90 400
Feb 15, 2024 25.99 25.99 24.70 24.90 24.90 3,100
Feb 14, 2024 25.54 26.69 25.33 25.77 25.77 6,000
Feb 13, 2024 26.37 26.37 26.37 26.37 26.37 -
Feb 12, 2024 26.25 26.37 25.94 26.37 26.37 2,600
Feb 9, 2024 25.80 25.80 25.40 25.40 25.40 600
Feb 8, 2024 25.51 25.51 25.51 25.51 25.51 200
Feb 7, 2024 25.60 25.60 25.32 25.32 25.32 800
Feb 6, 2024 25.83 25.83 25.32 25.32 25.32 500
Feb 5, 2024 26.10 26.10 25.84 25.87 25.87 1,400
Feb 2, 2024 26.43 26.64 25.80 26.49 26.49 6,300
Feb 1, 2024 26.72 27.14 26.01 26.41 26.41 4,100
Jan 31, 2024 26.50 26.50 26.36 26.36 26.36 500
Jan 30, 2024 26.50 26.50 25.82 25.94 25.94 800
Jan 29, 2024 29.38 29.38 26.55 26.55 26.55 700
Jan 26, 2024 26.90 26.90 26.50 26.71 26.71 1,400
Jan 25, 2024 26.63 26.82 26.63 26.82 26.82 1,400
Jan 24, 2024 26.40 26.40 26.40 26.40 26.40 -
Jan 23, 2024 26.50 27.03 26.40 26.40 26.40 2,600
Jan 22, 2024 26.60 27.14 26.60 27.14 27.14 600
Jan 19, 2024 27.04 27.38 26.71 27.30 27.30 3,000
Jan 18, 2024 26.60 26.60 26.60 26.60 26.60 400
Jan 17, 2024 27.01 27.01 26.51 27.00 27.00 1,600
Jan 16, 2024 27.13 27.20 27.13 27.20 27.20 900
Jan 12, 2024 28.00 29.00 27.80 28.00 28.00 4,900
Jan 11, 2024 26.71 26.71 26.71 26.71 26.71 -
Jan 10, 2024 26.71 26.71 26.71 26.71 26.71 -
Jan 9, 2024 26.16 26.71 26.16 26.71 26.71 800
Jan 8, 2024 26.44 26.44 26.20 26.20 26.20 700
Jan 5, 2024 26.20 26.45 26.15 26.15 26.15 2,300
Jan 4, 2024 25.99 26.09 25.99 26.05 26.05 1,200
Jan 3, 2024 26.00 26.03 25.60 26.03 26.03 3,700
Jan 2, 2024 25.60 26.00 25.55 25.60 25.60 5,600
Dec 29, 2023 25.52 26.00 25.50 25.72 25.72 800
Dec 28, 2023 25.52 26.41 25.52 25.75 25.75 2,300
Dec 27, 2023 25.50 25.50 25.50 25.50 25.50 300
Dec 26, 2023 25.76 25.76 25.76 25.76 25.76 -
Dec 22, 2023 25.84 26.00 25.76 25.76 25.76 1,500
Dec 21, 2023 25.84 25.84 25.84 25.84 25.84 200
Dec 20, 2023 25.53 25.53 25.53 25.53 25.53 700
Dec 19, 2023 25.01 25.90 25.01 25.90 25.90 1,700
Dec 18, 2023 25.50 25.50 25.40 25.40 25.40 300
Dec 15, 2023 25.50 25.50 25.45 25.45 25.45 600
Dec 14, 2023 24.89 25.93 24.80 25.93 25.93 4,600
Dec 13, 2023 25.06 25.50 25.00 25.50 25.50 3,500
Dec 12, 2023 25.50 25.50 25.25 25.50 25.50 1,600
Dec 11, 2023 25.11 25.25 25.11 25.25 25.25 1,300
Dec 8, 2023 25.81 25.99 25.50 25.99 25.99 8,100
Dec 7, 2023 25.46 26.50 25.02 25.50 25.50 2,600
Dec 6, 2023 25.89 25.89 25.60 25.60 25.60 1,500
Dec 5, 2023 25.69 26.45 25.69 26.12 26.12 9,700
Dec 4, 2023 25.61 25.61 25.61 25.61 25.61 -
Dec 1, 2023 26.22 26.22 25.61 25.61 25.61 1,500
Nov 30, 2023 25.30 25.61 24.99 25.45 25.45 4,600
Nov 29, 2023 25.50 25.50 25.31 25.39 25.39 1,200
Nov 28, 2023 25.75 25.75 25.25 25.44 25.44 2,800
Nov 27, 2023 26.60 26.88 25.69 25.69 25.69 2,800
Nov 24, 2023 26.60 26.60 26.60 26.60 26.60 -
Nov 22, 2023 26.19 26.70 26.19 26.60 26.60 2,600
Nov 21, 2023 27.47 27.70 26.22 26.78 26.78 3,300
Nov 20, 2023 26.90 26.90 26.90 26.90 26.90 300
Nov 17, 2023 26.13 27.19 26.09 26.90 26.90 2,700
Nov 16, 2023 26.93 26.93 26.06 26.09 26.09 3,800
Nov 15, 2023 27.48 27.98 26.85 26.85 26.85 7,200
Nov 14, 2023 27.39 28.15 27.00 27.00 27.00 5,600
Nov 13, 2023 27.30 27.78 26.66 26.66 26.66 5,100
Nov 10, 2023 28.34 28.59 27.37 27.41 27.41 7,000
Nov 9, 2023 27.97 28.92 27.80 28.50 28.50 8,900
Nov 8, 2023 28.47 28.47 28.47 28.47 28.47 1,000
Nov 7, 2023 28.22 28.92 27.95 27.95 27.95 2,000
Nov 6, 2023 27.65 28.08 27.65 27.96 27.96 1,300
Nov 3, 2023 28.44 28.44 28.44 28.44 28.44 1,100
Nov 2, 2023 28.16 28.16 28.16 28.16 28.16 600
Nov 1, 2023 27.38 28.73 27.36 28.03 28.03 1,800
Oct 31, 2023 28.99 28.99 28.15 28.40 28.40 1,500
Oct 30, 2023 28.23 28.31 28.23 28.31 28.31 1,400
Oct 27, 2023 27.91 28.22 27.39 28.22 28.22 1,200
Oct 26, 2023 28.01 28.22 27.61 27.61 27.61 2,900
Oct 25, 2023 27.96 27.96 27.96 27.96 27.96 -
Oct 24, 2023 27.77 28.09 27.62 27.96 27.96 3,500
Oct 23, 2023 28.15 28.15 27.72 27.72 27.72 1,400
Oct 20, 2023 27.43 28.21 27.43 27.87 27.87 1,700
Oct 19, 2023 28.10 28.44 28.04 28.34 28.34 1,900
Oct 18, 2023 28.05 28.55 28.05 28.55 28.55 900
Oct 17, 2023 28.24 28.56 27.79 28.10 28.10 4,000
Oct 16, 2023 28.30 28.70 27.90 27.90 27.90 5,800
Oct 13, 2023 28.80 29.07 28.40 28.40 28.40 3,000
Oct 12, 2023 29.64 29.75 28.31 28.90 28.90 9,200
Oct 11, 2023 30.74 30.79 29.34 29.34 29.34 18,300
Oct 10, 2023 31.03 32.61 29.37 29.91 29.91 23,300
Oct 9, 2023 30.46 30.90 30.46 30.90 30.90 3,400
Oct 6, 2023 32.08 32.11 31.28 31.30 31.30 3,600
Oct 5, 2023 32.26 32.65 31.42 31.42 31.42 7,600
Oct 4, 2023 33.02 33.08 32.00 32.45 32.45 5,300
Oct 3, 2023 33.01 33.36 32.92 32.92 32.92 2,900
Oct 2, 2023 32.82 33.51 32.82 33.00 33.00 11,300
Sep 29, 2023 33.39 33.40 33.00 33.00 33.00 3,900
Sep 28, 2023 34.12 34.15 33.05 33.05 33.05 2,400
Sep 27, 2023 33.77 33.77 33.40 33.40 33.40 2,400
Sep 26, 2023 33.68 34.10 33.60 33.60 33.60 2,000
Sep 25, 2023 34.32 34.32 33.36 33.45 33.45 7,900
Sep 22, 2023 32.50 34.59 32.25 34.05 34.05 10,300
Sep 21, 2023 33.10 33.90 32.50 32.56 32.56 11,700
Sep 20, 2023 33.50 34.00 32.21 32.42 32.42 14,800
Sep 19, 2023 30.90 33.01 30.90 32.68 32.68 12,100
Sep 18, 2023 30.60 32.75 30.60 31.70 31.70 9,200
Sep 15, 2023 31.10 32.51 30.30 30.50 30.50 15,700
Sep 14, 2023 29.20 31.35 29.20 31.02 31.02 7,300
Sep 13, 2023 30.51 31.40 30.10 30.48 30.48 14,000
Sep 12, 2023 30.98 30.98 30.10 30.69 30.69 2,100
Sep 11, 2023 30.40 30.40 30.40 30.40 30.40 1,200
Sep 8, 2023 30.66 30.66 30.38 30.48 30.48 1,100
Sep 7, 2023 31.16 31.16 30.42 30.42 30.42 1,800
Sep 6, 2023 30.99 31.38 29.50 30.43 30.43 4,000
Sep 5, 2023 30.29 31.40 30.29 31.38 31.38 6,600
Sep 1, 2023 30.51 31.92 30.50 30.50 30.50 3,600
Aug 31, 2023 31.36 31.41 30.70 31.25 31.25 7,200
Aug 30, 2023 30.29 30.70 30.10 30.50 30.50 1,100
Aug 29, 2023 29.40 30.33 29.23 30.21 30.21 3,600
Aug 28, 2023 30.18 31.50 28.99 28.99 28.99 5,900
Aug 25, 2023 30.18 30.18 30.18 30.18 30.18 200
Aug 24, 2023 30.90 30.90 30.90 30.90 30.90 -
Aug 23, 2023 30.90 30.90 30.90 30.90 30.90 -
Aug 22, 2023 30.90 30.90 30.90 30.90 30.90 200
Aug 21, 2023 30.25 31.10 30.25 30.90 30.90 1,900
Aug 18, 2023 30.05 30.05 30.05 30.05 30.05 500
Aug 17, 2023 32.06 32.06 31.12 31.12 31.12 400
Aug 16, 2023 30.15 32.17 30.15 32.17 32.17 3,400
Aug 15, 2023 29.89 29.89 29.89 29.89 29.89 -
Aug 14, 2023 29.89 29.89 29.89 29.89 29.89 -
Aug 11, 2023 30.58 30.58 29.89 29.89 29.89 1,500
Aug 10, 2023 30.76 30.76 30.76 30.76 30.76 -
Aug 9, 2023 31.05 31.22 30.55 30.76 30.76 1,600
Aug 8, 2023 30.40 30.40 30.40 30.40 30.40 -
Aug 7, 2023 30.40 30.40 30.40 30.40 30.40 -
Aug 4, 2023 30.40 30.40 30.40 30.40 30.40 -
Aug 3, 2023 29.10 30.40 29.10 30.40 30.40 600
Aug 2, 2023 29.65 30.26 29.65 30.19 30.19 1,000
Aug 1, 2023 29.59 29.59 29.59 29.59 29.59 600
Jul 31, 2023 31.00 31.00 28.87 29.70 29.70 5,500
Jul 28, 2023 29.70 29.72 29.55 29.55 29.55 2,500
Jul 27, 2023 30.05 30.88 29.48 29.80 29.80 6,800
Jul 26, 2023 30.23 30.45 30.05 30.45 30.45 1,300
Jul 25, 2023 30.45 30.45 30.45 30.45 30.45 -
Jul 24, 2023 30.45 30.45 30.45 30.45 30.45 -
Jul 21, 2023 30.26 31.25 30.26 30.45 30.45 900
Jul 20, 2023 30.38 31.21 30.38 31.21 31.21 500
Jul 19, 2023 30.03 30.67 30.03 30.67 30.67 700
Jul 18, 2023 31.18 31.18 31.00 31.00 31.00 800
Jul 17, 2023 31.00 31.01 30.81 30.86 30.86 2,900
Jul 14, 2023 31.00 31.50 30.88 31.50 31.50 2,000
Jul 13, 2023 31.97 31.98 31.97 31.98 31.98 800
Jul 12, 2023 31.42 31.42 31.17 31.25 31.25 2,900
Jul 11, 2023 31.09 31.09 31.09 31.09 31.09 300
Jul 10, 2023 31.20 31.20 30.41 30.41 30.41 600
Jul 7, 2023 31.00 31.16 30.80 31.10 31.10 5,500
Jul 6, 2023 32.28 32.28 30.71 31.05 31.05 3,300
Jul 5, 2023 33.30 33.30 31.44 31.65 31.65 4,400
Jul 3, 2023 33.33 33.33 30.59 31.39 31.39 5,200
Jun 30, 2023 30.65 30.65 30.65 30.65 30.65 -
Jun 29, 2023 30.76 30.76 30.41 30.65 30.65 1,800
Jun 28, 2023 30.40 31.30 30.40 31.30 31.30 1,300
Jun 27, 2023 31.08 31.72 30.91 31.00 31.00 2,000
Jun 26, 2023 30.81 31.00 30.50 30.74 30.74 1,600
Jun 23, 2023 30.48 30.95 30.45 30.81 30.81 5,500
Jun 22, 2023 31.00 31.41 31.00 31.00 31.00 1,400
Jun 21, 2023 31.13 31.13 31.13 31.13 31.13 300
Jun 20, 2023 31.50 31.67 31.04 31.32 31.32 1,100
Jun 16, 2023 31.02 31.02 31.02 31.02 31.02 900
Jun 15, 2023 31.66 32.03 31.66 31.82 31.82 1,800
Jun 14, 2023 31.92 32.37 31.16 31.62 31.62 2,800
Jun 13, 2023 31.46 32.60 31.44 32.01 32.01 3,100
Jun 12, 2023 32.01 32.54 31.93 31.93 31.93 3,600
Jun 9, 2023 0.45 Dividend
Jun 9, 2023 31.57 32.75 31.57 32.00 32.00 4,300
Jun 8, 2023 32.13 33.05 32.13 32.65 32.20 4,000
Jun 7, 2023 31.30 32.46 31.30 32.20 31.76 6,700
Jun 6, 2023 33.32 33.32 31.05 31.46 31.03 6,600
Jun 5, 2023 31.22 31.61 31.22 31.61 31.17 1,100
Jun 2, 2023 31.04 31.04 30.77 31.00 30.57 2,000
Jun 1, 2023 30.31 31.22 30.20 30.75 30.33 2,500
May 31, 2023 31.21 31.99 30.20 30.74 30.32 4,600
May 30, 2023 31.31 32.21 30.50 30.90 30.47 8,600
May 26, 2023 30.80 32.12 30.61 31.31 30.88 4,000
May 25, 2023 30.00 31.26 29.95 30.37 29.95 4,700
May 24, 2023 30.16 30.35 29.50 30.25 29.83 3,500
May 23, 2023 29.61 30.35 29.23 29.77 29.36 5,300
May 22, 2023 29.41 29.45 29.01 29.23 28.83 800
May 19, 2023 30.00 30.00 28.81 29.00 28.60 3,200
May 18, 2023 29.00 29.25 28.24 28.24 27.85 2,600
May 17, 2023 29.04 29.04 27.99 28.15 27.76 4,700
May 16, 2023 28.75 28.80 27.96 28.07 27.68 6,700
May 15, 2023 29.26 29.26 27.43 27.76 27.38 3,700
May 12, 2023 27.77 27.97 27.26 27.67 27.29 2,500
May 11, 2023 26.77 27.46 26.77 27.45 27.07 2,200
May 10, 2023 27.31 27.60 26.85 27.21 26.83 3,000
May 9, 2023 27.35 27.35 27.35 27.35 26.97 -
May 8, 2023 27.35 27.35 27.35 27.35 26.97 200
May 5, 2023 27.37 27.37 27.37 27.37 26.99 300
May 4, 2023 27.05 27.50 26.61 26.61 26.24 800
May 3, 2023 27.66 27.66 27.66 27.66 27.28 300
May 2, 2023 27.38 27.77 27.38 27.77 27.39 1,000
May 1, 2023 28.49 28.65 28.00 28.00 27.61 1,500
Apr 28, 2023 27.53 27.53 27.53 27.53 27.15 200
Apr 27, 2023 27.52 27.52 27.52 27.52 27.14 200
Apr 26, 2023 27.32 27.32 27.32 27.32 26.94 -

Related Tickers

GAMN Great American Food Chain, Inc. (The)
0.0280
0.00%
 
GCFB Granite City Food & Brewery, Ltd.
0.0002
0.00%
 
NGHT.L Nightcap Plc
4.1500
0.00%
 
DEVYANI.BO Devyani International Limited
168.95
+0.06%
 
NATH Nathan's Famous, Inc.
64.36
-0.29%
 
ARKR Ark Restaurants Corp.
13.63
-0.51%
 
BTBD BT Brands, Inc.
1.6300
+5.84%
 
BH Biglari Holdings Inc.
201.36
+0.58%
 
RBG.L Revolution Bars Group plc
1.4310
-1.31%
 
GTIM Good Times Restaurants Inc.
2.7400
+4.98%