Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
AMEX
Flanigans Enterprises Inc (BDL)
Flanigans Enterprises Inc (BDL) Historical

BDL Flanigans Enterprises Inc

25.60

0.00 (0.00%)

Apr 24 2024 - Closed

Delayed by 15 minutes

BDL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	25.60	0.00	0.00%	25.26	25.80	25.26	234
Apr 23 2024	25.60	0.10	0.39%	25.52	26.29	25.52	1,256
Apr 22 2024	25.50	0.64	2.57%	25.14	26.62	25.14	1,946
Apr 19 2024	24.86	0.00	0.00%	24.96	24.96	24.86	218
Apr 18 2024	24.86	0.00	0.00%	25.25	26.00	24.86	491
Apr 17 2024	24.86	0.00	0.00%	24.96	26.00	24.86	412
Apr 16 2024	24.86	-2.10	-7.79%	26.93	26.93	24.86	40
Apr 15 2024	26.96	-0.04	-0.15%	27.24	27.24	26.55	1,066
Apr 12 2024	27.00	-0.70	-2.53%	29.70	29.70	27.00	908
Apr 11 2024	27.70	0.00	0.00%	28.19	28.19	27.70	174
Apr 10 2024	27.70	-0.01	-0.04%	26.86	27.99	26.86	1,898
Apr 09 2024	27.71	0.22	0.80%	27.54	27.94	27.54	691
Apr 08 2024	27.49	-0.83	-2.93%	27.46	28.50	27.46	1,467
Apr 05 2024	28.32	0.82	2.98%	27.00	28.32	27.00	1,595
Apr 04 2024	27.50	0.50	1.85%	27.31	28.31	27.31	550
Apr 03 2024	27.00	-0.60	-2.17%	27.11	27.33	27.00	66
Apr 02 2024	27.60	-0.48	-1.71%	27.75	27.75	27.19	1,792
Apr 01 2024	28.08	2.51	9.80%	26.00	28.30	26.00	7,756
Mar 28 2024	25.5746	-1.63	-5.98%	27.10	28.50	25.5746	1,287
Mar 27 2024	27.20	1.03	3.93%	25.93	27.87	25.70	18,760
Mar 26 2024	26.1725	1.17	4.69%	25.06	26.30	25.02	6,431
Mar 25 2024	25.00	0.00	0.00%	25.03	25.25	25.00	1,340
Mar 22 2024	25.00	-0.02	-0.08%	24.76	25.39	24.76	1,662
Mar 21 2024	25.02	0.54	2.21%	25.39	26.0099	25.00	6,327
Mar 20 2024	24.48	0.00	0.00%	24.89	24.89	24.48	355
Mar 19 2024	24.48	0.00	0.00%	25.04	25.48	24.48	536
Mar 18 2024	24.48	-0.13	-0.53%	25.20	25.56	24.48	4,672
Mar 15 2024	24.61	-0.43	-1.72%	25.05	25.78	24.61	4,339
Mar 14 2024	25.04	0.00	0.00%	25.25	25.5941	24.80	4,274
Mar 13 2024	25.04	-0.11	-0.44%	24.60	25.28	24.60	2,341
Mar 12 2024	25.15	0.00	0.00%	25.00	25.15	25.00	197
Mar 11 2024	25.15	-0.30	-1.18%	25.80	25.96	24.97	4,234
Mar 08 2024	25.45	-0.16	-0.62%	25.25	25.75	24.78	12,110
Mar 07 2024	25.61	0.61	2.44%	25.05	25.61	24.50	8,705
Mar 06 2024	25.00	0.52	2.12%	24.52	25.06	24.49	1,476
Mar 05 2024	24.48	-0.85	-3.36%	24.67	25.67	24.43	4,141
Mar 04 2024	25.33	-0.67	-2.58%	26.00	26.00	25.27	923
Mar 01 2024	26.00	0.67	2.65%	25.50	26.00	25.33	406
Feb 29 2024	25.33	0.00	0.00%	25.38	25.99	25.33	80
Feb 28 2024	25.33	-0.01	-0.02%	25.35	25.35	25.33	281
Feb 27 2024	25.335	0.00	0.00%	24.97	25.335	24.97	155
Feb 26 2024	25.335	0.43	1.75%	24.93	25.335	24.93	324
Feb 23 2024	24.9001	-0.86	-3.34%	25.78	25.78	24.9001	1,013
Feb 22 2024	25.76	0.76	3.04%	25.06	25.76	25.00	698
Feb 21 2024	25.00	0.00	0.00%	25.00	25.10	25.00	286
Feb 20 2024	25.00	0.10	0.40%	24.89	25.23	24.89	372
Feb 16 2024	24.90	0.00	0.00%	24.88	24.90	24.88	394
Feb 15 2024	24.90	-0.87	-3.38%	25.99	25.99	24.70	3,072
Feb 14 2024	25.77	-0.60	-2.28%	26.40	26.69	25.33	6,041
Feb 13 2024	26.37	0.00	0.00%	26.30	26.44	26.30	83
Feb 12 2024	26.37	0.97	3.82%	25.32	26.44	25.32	2,629
Feb 09 2024	25.40	-0.11	-0.43%	25.97	26.00	25.40	585
Feb 08 2024	25.5098	0.19	0.75%	25.33	26.18	25.33	205
Feb 07 2024	25.32	0.00	0.00%	25.32	25.83	25.32	772
Feb 06 2024	25.32	-0.55	-2.13%	25.95	25.95	25.32	333
Feb 05 2024	25.87	-0.62	-2.34%	26.47	26.47	25.75	1,368
Feb 02 2024	26.49	0.08	0.30%	26.15	26.66	25.80	6,309
Feb 01 2024	26.41	0.05	0.19%	26.80	27.14	26.01	4,143
Jan 31 2024	26.36	0.42	1.64%	26.50	26.70	26.36	529
Jan 30 2024	25.9354	-0.61	-2.31%	26.50	26.50	25.82	806
Jan 29 2024	26.55	-0.16	-0.60%	29.38	29.38	26.55	653
Jan 26 2024	26.71	-0.11	-0.41%	26.92	26.92	26.50	1,391

Flanigans Enterprises

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions