Flanigan's Enterprises, Inc. Common Stock (NY:BDL)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.61 | 31.65 | 31.51 | 31.65 | 952 | +0.15(+0.48%) |
| Oct 30, 2025 | 31.97 | 31.97 | 31.50 | 31.50 | 972 | -0.17(-0.54%) |
| Oct 29, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 428 | +0.00(+0.00%) |
| Oct 28, 2025 | 31.52 | 32.74 | 31.50 | 31.67 | 1,150 | -0.17(-0.55%) |
| Oct 24, 2025 | 31.84 | 187 | +0.84(+2.72%) | |||
| Oct 23, 2025 | 32.90 | 32.90 | 31.00 | 31.00 | 27,668 | -1.13(-3.53%) |
| Oct 21, 2025 | 32.13 | 192 | +0.28(+0.89%) | |||
| Oct 17, 2025 | 31.85 | 272 | -1.77(-5.26%) | |||
| Oct 15, 2025 | 33.62 | 251 | +1.68(+5.26%) | |||
| Oct 14, 2025 | 32.25 | 32.25 | 30.75 | 31.94 | 2,325 | +0.58(+1.85%) |
| Oct 13, 2025 | 30.45 | 31.36 | 30.45 | 31.36 | 1,152 | +0.16(+0.51%) |
| Oct 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 244 | -0.25(-0.79%) |
| Oct 09, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 634 | +0.47(+1.52%) |
| Oct 07, 2025 | 30.98 | 238 | -1.02(-3.19%) | |||
| Oct 06, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 548 | -0.24(-0.74%) |
| Oct 03, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 403 | +2.08(+6.90%) |
| Oct 02, 2025 | 31.00 | 31.18 | 30.08 | 30.16 | 3,839 | -0.50(-1.63%) |
| Oct 01, 2025 | 31.88 | 31.88 | 30.66 | 30.66 | 887 | -1.22(-3.83%) |
| Sep 30, 2025 | 32.45 | 32.45 | 30.75 | 31.88 | 3,555 | +2.03(+6.81%) |
| Sep 26, 2025 | 29.85 | 146 | +0.60(+2.04%) | |||
| Sep 23, 2025 | 29.25 | 276 | -1.75(-5.65%) | |||
| Sep 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 360 | -0.73(-2.30%) |
| Sep 19, 2025 | 28.35 | 31.73 | 28.35 | 31.73 | 1,501 | +0.00(+0.00%) |
| Sep 18, 2025 | 29.00 | 31.73 | 29.00 | 31.73 | 2,150 | +4.06(+14.67%) |
| Sep 17, 2025 | 27.00 | 30.75 | 26.94 | 27.67 | 6,292 | +0.67(+2.48%) |
| Sep 16, 2025 | 26.55 | 27.07 | 26.33 | 27.00 | 2,508 | +0.10(+0.37%) |
| Sep 15, 2025 | 26.58 | 27.00 | 26.58 | 26.90 | 1,451 | -0.60(-2.18%) |
| Sep 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 997 | +0.87(+3.27%) |
| Sep 11, 2025 | 27.00 | 27.18 | 26.63 | 26.63 | 2,495 | -0.87(-3.16%) |
| Sep 10, 2025 | 28.11 | 28.11 | 27.50 | 27.50 | 2,137 | -0.33(-1.17%) |
| Sep 09, 2025 | 28.15 | 28.15 | 27.83 | 27.83 | 1,814 | -0.91(-3.18%) |
| Sep 08, 2025 | 28.80 | 28.80 | 28.74 | 28.74 | 844 | -2.27(-7.32%) |
| Sep 04, 2025 | 31.01 | 31 | +2.63(+9.27%) | |||
| Sep 03, 2025 | 30.05 | 30.05 | 28.38 | 28.38 | 1,292 | -1.67(-5.56%) |
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.