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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202531.9731.9731.5031.5031.50-0.54%972
Oct 29, 202531.6731.6731.6731.6731.67-428
Oct 28, 202531.5232.7431.5031.6731.67-0.55%1,150
Oct 27, 202531.8431.8431.8431.8431.84-187
Oct 24, 202531.9032.7531.8431.8431.842.72%849
Oct 23, 202532.9032.9031.0031.0031.00-3.53%27,668
Oct 22, 202532.1432.1432.1432.1432.14-192
Oct 21, 202533.7033.7032.1432.1432.140.89%441
Oct 20, 202531.8531.8531.8531.8531.85-272
Oct 17, 202531.5031.8530.2331.8531.85-5.26%1,326
Oct 16, 202533.6233.6233.6233.6233.62-251
Oct 15, 202532.6233.6232.6233.6233.625.26%1,103
Oct 14, 202532.2532.2530.7531.9431.941.85%2,325
Oct 13, 202530.4631.3630.4631.3631.360.51%1,152
Oct 10, 202531.2031.2031.2031.2031.20-0.79%244
Oct 9, 202531.4531.4531.4531.4531.451.52%634
Oct 8, 202530.9830.9830.9830.9830.98-238
Oct 7, 202530.2731.4029.0030.9830.98-3.19%1,622
Oct 6, 202532.0032.0032.0032.0032.00-0.74%548
Oct 3, 202532.2432.2432.2432.2432.246.90%403
Oct 2, 202531.0031.1830.0830.1630.16-1.63%3,839
Oct 1, 202531.8831.8830.6630.6630.66-3.83%887
Sep 30, 202532.4532.4530.7531.8831.886.81%3,555
Sep 29, 202529.8529.8529.8529.8529.85-146
Sep 26, 202530.4830.4829.8529.8529.852.04%1,914
Sep 25, 202529.2529.2529.2529.2529.25-276
Sep 24, 202529.2529.2529.2529.2529.25-1,371
Sep 23, 202529.2529.2529.2529.2529.25-5.65%1,217
Sep 22, 202531.0031.0031.0031.0031.00-2.30%411
Sep 19, 202528.3531.7328.3531.7331.73-1,501
Sep 18, 202529.0031.7329.0031.7331.7314.67%2,150
Sep 17, 202527.0030.7526.9427.6727.672.48%6,292
Sep 16, 202526.5527.0726.3327.0027.000.37%2,508
Sep 15, 202526.5827.0026.5826.9026.90-2.18%1,451
Sep 12, 202527.5027.5027.5027.5027.503.27%997
Sep 11, 202527.0027.1826.6326.6326.63-3.16%2,495
Sep 10, 202528.1128.1127.5027.5027.50-1.17%2,137
Sep 9, 202528.1528.1527.8327.8327.83-3.18%1,814
Sep 8, 202528.8028.8028.7428.7428.74-7.32%844
Sep 5, 202531.0131.0131.0131.0131.01-31
Sep 4, 202529.5131.0129.5131.0131.019.27%521
Sep 3, 202530.0530.0528.3828.3828.38-5.56%1,292
Sep 2, 202529.0530.0529.0530.0530.053.48%374
Aug 29, 202529.2529.2528.4529.0429.04-1.56%3,101
Aug 28, 202529.6029.8029.5029.5029.50-0.44%4,557
Aug 27, 202530.0030.0029.6329.6329.63-2.85%1,291
Aug 26, 202530.5030.5030.5030.5030.50-512
Aug 25, 202530.4430.5030.4430.5030.50-1.61%372
Aug 22, 202531.0031.0031.0031.0031.00-2.39%585
Aug 21, 202531.7631.7631.7631.7631.76-84