Flanigan's Enterprises, Inc. Common Stock (NY:BDL)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 32.11 | 397 | +3.11(+10.72%) | |||
| Apr 29, 2026 | 30.83 | 32.50 | 29.00 | 29.00 | 1,227 | -2.33(-7.44%) |
| Apr 27, 2026 | 31.33 | 235 | +0.73(+2.39%) | |||
| Apr 23, 2026 | 30.60 | 43 | +0.79(+2.65%) | |||
| Apr 22, 2026 | 30.24 | 30.24 | 29.81 | 29.81 | 618 | -0.44(-1.45%) |
| Apr 21, 2026 | 29.56 | 31.00 | 29.48 | 30.25 | 2,932 | +0.28(+0.93%) |
| Apr 20, 2026 | 30.63 | 30.63 | 29.70 | 29.97 | 6,419 | -1.39(-4.43%) |
| Apr 16, 2026 | 31.36 | 162 | +0.36(+1.16%) | |||
| Apr 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 566 | +1.40(+4.73%) |
| Apr 14, 2026 | 30.44 | 30.44 | 29.60 | 29.60 | 900 | -0.13(-0.44%) |
| Apr 13, 2026 | 31.50 | 31.50 | 29.45 | 29.73 | 4,376 | -1.87(-5.92%) |
| Apr 10, 2026 | 31.13 | 31.60 | 31.13 | 31.60 | 955 | -0.62(-1.94%) |
| Apr 09, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 300 | +0.23(+0.70%) |
| Apr 08, 2026 | 32.25 | 32.27 | 31.26 | 32.00 | 2,538 | -0.25(-0.78%) |
| Apr 02, 2026 | 32.25 | 262 | -1.00(-3.01%) | |||
| Apr 01, 2026 | 32.50 | 33.50 | 32.50 | 33.25 | 497 | +2.25(+7.26%) |
| Mar 27, 2026 | 31.00 | 268 | -0.20(-0.64%) | |||
| Mar 26, 2026 | 32.36 | 32.78 | 31.20 | 31.20 | 2,013 | -1.30(-4.00%) |
| Mar 25, 2026 | 32.44 | 32.50 | 32.00 | 32.50 | 2,772 | -0.76(-2.28%) |
| Mar 23, 2026 | 33.26 | 254 | +2.12(+6.80%) | |||
| Mar 20, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 2,151 | -3.46(-10.00%) |
| Mar 18, 2026 | 34.60 | 57 | +1.62(+4.91%) | |||
| 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%) |
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.