Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
30.70
+0.17 (0.56%)
Jun 20, 2025, 4:00 PM - Market closed
Flanigan's Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 31.98 | 31.98 | 30.11 | 30.70 | 30.70 | 0.56% | 2,718 |
| Jun 18, 2025 | 30.40 | 30.53 | 30.40 | 30.53 | 30.53 | - | 1,939 |
| Jun 17, 2025 | 29.86 | 30.63 | 29.41 | 30.53 | 30.53 | -0.36% | 1,611 |
| Jun 16, 2025 | 30.54 | 30.64 | 30.54 | 30.64 | 30.64 | -0.03% | 606 |
| Jun 13, 2025 | 30.48 | 31.45 | 29.65 | 30.65 | 30.65 | -1.29% | 2,436 |
| Jun 12, 2025 | 30.85 | 31.66 | 30.42 | 31.05 | 31.05 | -5.02% | 2,182 |
| Jun 11, 2025 | 31.12 | 32.75 | 31.00 | 32.69 | 32.12 | 0.03% | 3,311 |
| Jun 10, 2025 | 33.20 | 33.20 | 32.68 | 32.68 | 32.11 | -0.94% | 4,582 |
| Jun 9, 2025 | 33.50 | 35.98 | 32.99 | 32.99 | 32.42 | -0.63% | 12,135 |
| Jun 6, 2025 | 32.00 | 33.50 | 31.80 | 33.20 | 32.62 | 5.73% | 4,096 |
| Jun 5, 2025 | 29.15 | 32.99 | 29.15 | 31.40 | 30.85 | 4.96% | 8,712 |
| Jun 4, 2025 | 29.45 | 29.92 | 28.52 | 29.92 | 29.39 | 6.46% | 2,477 |
| Jun 3, 2025 | 28.93 | 28.93 | 28.10 | 28.10 | 27.61 | -0.02% | 997 |
| Jun 2, 2025 | 28.09 | 28.11 | 28.09 | 28.11 | 27.62 | 2.72% | 835 |
| May 30, 2025 | 26.51 | 27.80 | 26.51 | 27.36 | 26.89 | -2.32% | 1,520 |
| May 29, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.52 | - | 299 |
| May 28, 2025 | 27.99 | 28.03 | 27.99 | 28.01 | 27.52 | -0.60% | 920 |
| May 27, 2025 | 27.94 | 28.18 | 27.00 | 28.18 | 27.69 | 6.74% | 2,329 |
| May 23, 2025 | 27.70 | 28.50 | 26.40 | 26.40 | 25.94 | -4.59% | 1,540 |
| May 22, 2025 | 27.10 | 27.67 | 27.10 | 27.67 | 27.19 | 2.48% | 2,704 |
| May 21, 2025 | 24.20 | 27.99 | 23.76 | 27.00 | 26.53 | 14.41% | 44,206 |
| May 20, 2025 | 23.38 | 24.12 | 23.15 | 23.60 | 23.19 | 1.54% | 7,605 |
| May 19, 2025 | 23.25 | 23.25 | 22.61 | 23.24 | 22.84 | -0.59% | 2,450 |
| May 16, 2025 | 23.71 | 23.71 | 23.38 | 23.38 | 22.97 | -2.33% | 1,144 |
| May 15, 2025 | 23.63 | 23.94 | 23.63 | 23.94 | 23.52 | 1.86% | 433 |
| May 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.09 | - | 231 |
| May 13, 2025 | 23.76 | 23.76 | 23.50 | 23.50 | 23.09 | -1.07% | 1,001 |
| May 12, 2025 | 24.01 | 24.01 | 23.68 | 23.76 | 23.34 | -0.52% | 3,027 |
| May 9, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.46 | 0.74% | 184 |
| May 8, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.29 | - | 211 |
| May 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.29 | - | 184 |
| May 6, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.29 | - | 157 |
| May 5, 2025 | 23.75 | 23.75 | 22.70 | 23.71 | 23.29 | -2.13% | 3,973 |
| May 2, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 23.80 | - | 166 |
| May 1, 2025 | 24.16 | 24.22 | 24.16 | 24.22 | 23.80 | -1.14% | 563 |
| Apr 30, 2025 | 24.24 | 24.50 | 24.20 | 24.50 | 24.07 | -0.93% | 1,191 |
| Apr 29, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.30 | - | 78 |
| Apr 28, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.30 | 3.24% | 359 |
| Apr 25, 2025 | 24.50 | 24.96 | 23.83 | 23.96 | 23.54 | -1.46% | 1,794 |
| Apr 24, 2025 | 23.89 | 24.31 | 23.89 | 24.31 | 23.89 | 1.55% | 468 |
| Apr 23, 2025 | 24.25 | 24.25 | 23.73 | 23.94 | 23.52 | 1.87% | 1,423 |
| Apr 22, 2025 | 23.69 | 23.69 | 23.50 | 23.50 | 23.09 | 1.21% | 520 |
| Apr 21, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 22.82 | -1.19% | 125 |
| Apr 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.09 | - | 71 |
| Apr 16, 2025 | 24.17 | 24.17 | 23.50 | 23.50 | 23.09 | 0.24% | 363 |
| Apr 15, 2025 | 24.12 | 24.13 | 23.44 | 23.44 | 23.03 | -1.08% | 671 |
| Apr 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.29 | - | 1,425 |
| Apr 11, 2025 | 23.69 | 24.60 | 23.69 | 23.70 | 23.29 | -3.30% | 2,089 |
| Apr 10, 2025 | 24.22 | 24.80 | 24.22 | 24.51 | 24.08 | 2.08% | 2,336 |
| Apr 9, 2025 | 24.00 | 24.01 | 23.80 | 24.01 | 23.59 | -0.79% | 1,500 |