Skip to main content
Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
24.90
+0.04 (0.18%)
At close: Jan 17, 2025, 4:00 PM
25.10
+0.20 (0.80%)
After-hours: Jan 17, 2025, 4:04 PM EST

Flanigan's Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.2125.5024.8224.9024.900.18%6,762
Jan 16, 202525.0025.0024.8624.8624.862.28%1,012
Jan 15, 202525.2525.4424.3024.3024.30-2.39%2,642
Jan 14, 202525.0625.0624.9024.9024.90-1.72%1,657
Jan 13, 202524.7225.3324.7225.3325.330.84%1,370
Jan 10, 202524.7625.5024.6125.1225.120.88%5,851
Jan 8, 202524.7125.3824.6824.9024.90-1.07%7,445
Jan 7, 202524.9025.3124.7525.1725.171.70%8,468
Jan 6, 202524.2224.7524.2224.7524.750.61%2,375
Jan 3, 202524.6024.6024.6024.6024.60-286
Jan 2, 202524.1525.3524.1524.6024.60-2.57%2,506
Dec 31, 202424.6425.2524.4625.2525.25-0.94%3,297
Dec 30, 202425.5025.5024.1725.4925.491.46%12,334
Dec 27, 202424.5525.2424.4525.1225.122.04%3,818
Dec 26, 202424.6224.6224.6224.6224.62-0.93%604
Dec 24, 202424.8524.8524.8524.8524.850.12%369
Dec 23, 202424.3825.2524.3824.8224.820.73%3,582
Dec 20, 202424.7825.1024.1624.6424.640.74%4,880
Dec 19, 202424.4624.4624.4624.4624.460.87%641
Dec 18, 202424.0124.4024.0124.2524.25-0.61%848
Dec 17, 202424.4024.4024.4024.4024.40-669
Dec 16, 202424.5124.8023.9424.4024.40-2.75%4,261
Dec 13, 202424.7425.2024.7425.0925.09-0.08%2,338
Dec 12, 202424.9125.2524.6525.1125.111.82%4,268
Dec 11, 202424.6324.6624.6324.6624.66-1.36%742
Dec 10, 202424.5725.5024.5725.0025.001.63%1,900
Dec 9, 202424.6024.6024.6024.6024.60-375
Dec 6, 202424.6024.6024.6024.6024.60-1.95%970
Dec 5, 202425.0925.0925.0925.0925.09-59
Dec 4, 202424.5925.2324.3825.0925.092.37%5,101
Dec 3, 202424.7524.7524.5124.5124.51-0.97%655
Dec 2, 202424.7524.7524.7524.7524.75-509
Nov 29, 202424.7524.7524.7524.7524.75-138
Nov 27, 202424.8124.8124.7524.7524.75-0.76%1,255
Nov 26, 202424.9424.9424.9424.9424.94-88
Nov 25, 202424.9424.9424.9424.9424.940.40%624
Nov 22, 202424.7325.0924.5024.8424.84-5,601
Nov 21, 202424.7324.9724.5024.8424.84-9,251
Nov 20, 202424.5024.8524.5024.8424.841.39%7,645
Nov 19, 202424.8624.8624.5024.5024.50-845
Nov 18, 202424.5024.5024.5024.5024.50-257
Nov 15, 202424.5624.7224.5024.5024.50-1.01%1,341
Nov 14, 202424.6524.7524.6524.7524.75-2.37%727
Nov 13, 202425.3525.3525.3525.3525.35-159
Nov 12, 202425.1525.3524.6525.3525.350.60%1,902
Nov 11, 202425.2025.2025.2025.2025.20-86
Nov 8, 202425.2025.2025.2025.2025.20-320
Nov 7, 202425.1825.7325.1825.2025.20-0.68%1,647
Nov 6, 202425.3825.3825.2525.3725.371.70%819
Nov 5, 202424.9524.9524.9524.9524.95-43
Nov 4, 202425.4325.4324.9524.9524.95-0.16%294
Nov 1, 202425.0625.0624.3224.9924.99-0.40%7,118
Oct 31, 202425.0925.0925.0925.0925.09-1.61%606
Oct 30, 202425.5025.5025.5025.5025.50-1.01%282
Oct 29, 202425.7625.7625.7625.7625.76-0.02%509
Oct 28, 202425.5025.7725.5025.7725.77-0.33%1,191
Oct 25, 202425.8525.8525.8525.8525.85-0.81%605
Oct 24, 202426.0626.0626.0626.0626.06-1.66%160
Oct 23, 202425.8126.7425.8126.5026.501.65%2,720
Oct 22, 202426.0726.0726.0726.0726.07-55
Oct 21, 202426.0726.0726.0726.0726.07-402
Oct 18, 202425.9426.0725.9426.0726.07-0.23%647
Oct 17, 202426.0026.1325.5226.1326.130.11%1,409
Oct 16, 202426.1026.1026.1026.1026.10-154
Oct 15, 202426.1026.1026.1026.1026.10-822
Oct 14, 202426.1026.1026.1026.1026.100.38%487
Oct 11, 202425.8526.0025.8526.0026.00-0.38%1,055
Oct 10, 202426.0326.3325.9926.1026.10-1.17%6,159
Oct 9, 202425.6626.4125.6626.4126.410.99%1,626
Oct 8, 202426.3026.3426.1526.1526.151.55%1,124
Oct 7, 202426.3026.3025.7525.7525.75-0.96%3,163
Oct 4, 202425.5226.0025.5226.0026.00-1.70%940
Oct 3, 202426.1827.0025.7026.4526.451.03%7,109
Oct 2, 202426.1826.1926.1826.1826.18-0.04%2,148
Oct 1, 202426.2326.2326.1926.1926.19-4.76%2,484
Sep 30, 202427.5027.5027.5027.5027.50-208
Sep 27, 202427.5027.5027.5027.5027.50-73
Sep 26, 202427.5027.5027.5027.5027.50-162
Sep 25, 202427.5027.5027.5027.5027.50-170
Sep 24, 202427.5027.5027.5027.5027.50-118
Sep 23, 202427.5027.5027.5027.5027.50-4.65%463
Sep 20, 202428.8428.8428.8428.8428.849.82%5,431
Sep 19, 202426.2626.2626.2626.2626.26-32
Sep 18, 202426.2626.2626.2626.2626.260.11%504
Sep 17, 202426.2126.2326.2126.2326.230.08%388
Sep 16, 202426.9626.9626.2126.2126.211.16%801
Sep 13, 202425.9125.9125.9125.9125.91-195
Sep 12, 202425.9125.9125.9125.9125.91-4.85%482
Sep 11, 202427.2327.2327.2327.2327.23-154
Sep 10, 202427.2327.2327.2327.2327.23-228
Sep 9, 202426.2527.2326.2027.2327.232.37%3,840
Sep 6, 202426.4126.6026.4126.6026.60-1.04%712
Sep 5, 202425.2627.5725.2626.8826.885.00%6,300
Sep 4, 202424.9025.6024.9025.6025.60-406
Sep 3, 202425.6025.6025.6025.6025.60-89
Aug 30, 202425.6025.6025.6025.6025.60-391
Aug 29, 202425.6025.6025.6025.6025.601.03%657
Aug 28, 202424.9027.7024.9025.3425.340.36%10,618
Aug 27, 202425.6425.6925.0025.2525.25-1.50%2,788
Aug 26, 202426.3726.5025.6425.6425.64-2.08%1,321