Flanigan's Enterprises, Inc. Common Stock (NY:BDL)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 35.00 | 35.00 | 32.98 | 32.98 | 865 | -1.62(-4.68%) |
| Mar 16, 2026 | 33.83 | 35.00 | 33.83 | 34.60 | 3,487 | +0.19(+0.54%) |
| Mar 12, 2026 | 34.41 | 135 | +1.07(+3.20%) | |||
| Mar 11, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 339 | -0.40(-1.17%) |
| Mar 10, 2026 | 33.54 | 33.99 | 33.54 | 33.74 | 715 | +0.74(+2.26%) |
| Mar 09, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 249 | -0.50(-1.49%) |
| Mar 05, 2026 | 33.50 | 543 | -0.50(-1.47%) | |||
| Mar 04, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 203 | +1.99(+6.22%) |
| Mar 03, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 188 | -1.69(-5.01%) |
| Feb 25, 2026 | 33.70 | 176 | +1.70(+5.31%) | |||
| Feb 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 400 | -0.59(-1.81%) |
| Feb 19, 2026 | 32.59 | 112 | -1.36(-4.01%) | |||
| Feb 18, 2026 | 33.00 | 33.95 | 33.00 | 33.95 | 1,064 | +1.95(+6.09%) |
| Feb 17, 2026 | 32.10 | 32.10 | 32.00 | 32.00 | 540 | -1.62(-4.82%) |
| Feb 12, 2026 | 33.62 | 72 | +1.37(+4.25%) | |||
| Feb 11, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 455 | -0.05(-0.15%) |
| Feb 10, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 238 | -0.91(-2.74%) |
| Feb 09, 2026 | 32.00 | 33.21 | 32.00 | 33.21 | 2,766 | +0.71(+2.18%) |
| Feb 04, 2026 | 32.50 | 410 | +1.16(+3.70%) | |||
| Feb 03, 2026 | 31.80 | 31.80 | 31.34 | 31.34 | 858 | -0.46(-1.45%) |
| Jan 29, 2026 | 31.80 | 273 | -1.80(-5.36%) | |||
| Jan 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 490 | +2.25(+7.18%) |
| Jan 26, 2026 | 31.35 | 175 | -2.15(-6.42%) | |||
| Jan 22, 2026 | 33.50 | 112 | +2.30(+7.37%) | |||
| Jan 21, 2026 | 32.10 | 32.10 | 31.20 | 31.20 | 759 | -0.22(-0.70%) |
| Jan 20, 2026 | 31.59 | 32.62 | 31.42 | 31.42 | 1,998 | -0.64(-2.00%) |
| Jan 15, 2026 | 32.06 | 334 | -0.09(-0.28%) | |||
| Jan 14, 2026 | 30.00 | 32.18 | 30.00 | 32.15 | 1,306 | +0.40(+1.26%) |
| Jan 13, 2026 | 33.17 | 33.17 | 31.75 | 31.75 | 618 | +0.22(+0.70%) |
| Jan 12, 2026 | 31.54 | 31.54 | 31.53 | 31.53 | 1,040 | -0.22(-0.69%) |
| Jan 09, 2026 | 32.00 | 32.00 | 30.16 | 31.75 | 2,972 | -0.26(-0.81%) |
| Jan 08, 2026 | 31.81 | 32.01 | 30.50 | 32.01 | 2,046 | +2.21(+7.42%) |
| Jan 07, 2026 | 30.79 | 30.84 | 29.80 | 29.80 | 848 | -1.41(-4.52%) |
| Jan 06, 2026 | 29.95 | 32.31 | 29.93 | 31.21 | 6,330 | +1.56(+5.26%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.