Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
31.50
0.00 (0.00%)
Oct 30, 2025, 4:00 PM EDT - Market open
Flanigan's Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 31.97 | 31.97 | 31.50 | 31.50 | 31.50 | -0.54% | 972 |
| Oct 29, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - | 428 |
| Oct 28, 2025 | 31.52 | 32.74 | 31.50 | 31.67 | 31.67 | -0.55% | 1,150 |
| Oct 27, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | 187 |
| Oct 24, 2025 | 31.90 | 32.75 | 31.84 | 31.84 | 31.84 | 2.72% | 849 |
| Oct 23, 2025 | 32.90 | 32.90 | 31.00 | 31.00 | 31.00 | -3.53% | 27,668 |
| Oct 22, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - | 192 |
| Oct 21, 2025 | 33.70 | 33.70 | 32.14 | 32.14 | 32.14 | 0.89% | 441 |
| Oct 20, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | 272 |
| Oct 17, 2025 | 31.50 | 31.85 | 30.23 | 31.85 | 31.85 | -5.26% | 1,326 |
| Oct 16, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | 251 |
| Oct 15, 2025 | 32.62 | 33.62 | 32.62 | 33.62 | 33.62 | 5.26% | 1,103 |
| Oct 14, 2025 | 32.25 | 32.25 | 30.75 | 31.94 | 31.94 | 1.85% | 2,325 |
| Oct 13, 2025 | 30.46 | 31.36 | 30.46 | 31.36 | 31.36 | 0.51% | 1,152 |
| Oct 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.79% | 244 |
| Oct 9, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.52% | 634 |
| Oct 8, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - | 238 |
| Oct 7, 2025 | 30.27 | 31.40 | 29.00 | 30.98 | 30.98 | -3.19% | 1,622 |
| Oct 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.74% | 548 |
| Oct 3, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 6.90% | 403 |
| Oct 2, 2025 | 31.00 | 31.18 | 30.08 | 30.16 | 30.16 | -1.63% | 3,839 |
| Oct 1, 2025 | 31.88 | 31.88 | 30.66 | 30.66 | 30.66 | -3.83% | 887 |
| Sep 30, 2025 | 32.45 | 32.45 | 30.75 | 31.88 | 31.88 | 6.81% | 3,555 |
| Sep 29, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 146 |
| Sep 26, 2025 | 30.48 | 30.48 | 29.85 | 29.85 | 29.85 | 2.04% | 1,914 |
| Sep 25, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 276 |
| Sep 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 1,371 |
| Sep 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -5.65% | 1,217 |
| Sep 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.30% | 411 |
| Sep 19, 2025 | 28.35 | 31.73 | 28.35 | 31.73 | 31.73 | - | 1,501 |
| Sep 18, 2025 | 29.00 | 31.73 | 29.00 | 31.73 | 31.73 | 14.67% | 2,150 |
| Sep 17, 2025 | 27.00 | 30.75 | 26.94 | 27.67 | 27.67 | 2.48% | 6,292 |
| Sep 16, 2025 | 26.55 | 27.07 | 26.33 | 27.00 | 27.00 | 0.37% | 2,508 |
| Sep 15, 2025 | 26.58 | 27.00 | 26.58 | 26.90 | 26.90 | -2.18% | 1,451 |
| Sep 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3.27% | 997 |
| Sep 11, 2025 | 27.00 | 27.18 | 26.63 | 26.63 | 26.63 | -3.16% | 2,495 |
| Sep 10, 2025 | 28.11 | 28.11 | 27.50 | 27.50 | 27.50 | -1.17% | 2,137 |
| Sep 9, 2025 | 28.15 | 28.15 | 27.83 | 27.83 | 27.83 | -3.18% | 1,814 |
| Sep 8, 2025 | 28.80 | 28.80 | 28.74 | 28.74 | 28.74 | -7.32% | 844 |
| Sep 5, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - | 31 |
| Sep 4, 2025 | 29.51 | 31.01 | 29.51 | 31.01 | 31.01 | 9.27% | 521 |
| Sep 3, 2025 | 30.05 | 30.05 | 28.38 | 28.38 | 28.38 | -5.56% | 1,292 |
| Sep 2, 2025 | 29.05 | 30.05 | 29.05 | 30.05 | 30.05 | 3.48% | 374 |
| Aug 29, 2025 | 29.25 | 29.25 | 28.45 | 29.04 | 29.04 | -1.56% | 3,101 |
| Aug 28, 2025 | 29.60 | 29.80 | 29.50 | 29.50 | 29.50 | -0.44% | 4,557 |
| Aug 27, 2025 | 30.00 | 30.00 | 29.63 | 29.63 | 29.63 | -2.85% | 1,291 |
| Aug 26, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 512 |
| Aug 25, 2025 | 30.44 | 30.50 | 30.44 | 30.50 | 30.50 | -1.61% | 372 |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.39% | 585 |
| Aug 21, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - | 84 |