Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
23.88
+0.17 (0.72%)
At close: May 9, 2025, 4:00 PM
23.88
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
Flanigan's Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.74% | 184 |
| May 8, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 211 |
| May 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 184 |
| May 6, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 157 |
| May 5, 2025 | 23.75 | 23.75 | 22.70 | 23.71 | 23.71 | -2.13% | 3,973 |
| May 2, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - | 166 |
| May 1, 2025 | 24.16 | 24.22 | 24.16 | 24.22 | 24.22 | -1.14% | 563 |
| Apr 30, 2025 | 24.24 | 24.50 | 24.20 | 24.50 | 24.50 | -0.93% | 1,191 |
| Apr 29, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - | 78 |
| Apr 28, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 3.24% | 359 |
| Apr 25, 2025 | 24.50 | 24.96 | 23.83 | 23.96 | 23.96 | -1.46% | 1,794 |
| Apr 24, 2025 | 23.89 | 24.31 | 23.89 | 24.31 | 24.31 | 1.55% | 468 |
| Apr 23, 2025 | 24.25 | 24.25 | 23.73 | 23.94 | 23.94 | 1.87% | 1,423 |
| Apr 22, 2025 | 23.69 | 23.69 | 23.50 | 23.50 | 23.50 | 1.21% | 520 |
| Apr 21, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.19% | 125 |
| Apr 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 71 |
| Apr 16, 2025 | 24.17 | 24.17 | 23.50 | 23.50 | 23.50 | 0.24% | 363 |
| Apr 15, 2025 | 24.12 | 24.13 | 23.44 | 23.44 | 23.44 | -1.08% | 671 |
| Apr 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 1,425 |
| Apr 11, 2025 | 23.69 | 24.60 | 23.69 | 23.70 | 23.70 | -3.30% | 2,089 |
| Apr 10, 2025 | 24.22 | 24.80 | 24.22 | 24.51 | 24.51 | 2.08% | 2,336 |
| Apr 9, 2025 | 24.00 | 24.01 | 23.80 | 24.01 | 24.01 | -0.79% | 1,500 |
| Apr 8, 2025 | 24.56 | 25.00 | 24.20 | 24.20 | 24.20 | -1.70% | 1,882 |
| Apr 7, 2025 | 24.26 | 25.50 | 24.25 | 24.62 | 24.62 | 0.49% | 5,184 |
| Apr 4, 2025 | 24.43 | 25.41 | 24.38 | 24.50 | 24.50 | -1.92% | 8,102 |
| Apr 3, 2025 | 24.42 | 24.98 | 24.42 | 24.98 | 24.98 | 1.09% | 628 |
| Apr 2, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | 198 |
| Apr 1, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - | 174 |
| Mar 31, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.12% | 368 |
| Mar 28, 2025 | 24.47 | 25.00 | 24.47 | 24.99 | 24.99 | -2.00% | 1,816 |
| Mar 27, 2025 | 24.57 | 25.50 | 24.56 | 25.50 | 25.50 | 3.70% | 4,485 |
| Mar 26, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - | 140 |
| Mar 25, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.85% | 284 |
| Mar 24, 2025 | 24.43 | 24.80 | 24.43 | 24.80 | 24.80 | -0.80% | 1,310 |
| Mar 21, 2025 | 24.76 | 25.20 | 24.76 | 25.00 | 25.00 | -0.40% | 3,610 |
| Mar 20, 2025 | 25.24 | 25.50 | 25.02 | 25.10 | 25.10 | -0.40% | 2,366 |
| Mar 19, 2025 | 25.28 | 25.30 | 24.70 | 25.20 | 25.20 | 0.16% | 2,333 |
| Mar 18, 2025 | 25.19 | 25.31 | 24.57 | 25.16 | 25.16 | -0.16% | 7,649 |
| Mar 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.02% | 428 |
| Mar 14, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -3.14% | 1,044 |
| Mar 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 244 |
| Mar 12, 2025 | 24.30 | 25.50 | 24.30 | 25.50 | 25.50 | 2.12% | 1,190 |
| Mar 11, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | 278 |
| Mar 10, 2025 | 24.47 | 25.11 | 24.47 | 24.97 | 24.97 | 2.76% | 4,635 |
| Mar 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -4.67% | 492 |
| Mar 6, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.23% | 646 |
| Mar 5, 2025 | 24.79 | 25.29 | 24.60 | 25.18 | 25.18 | 2.36% | 6,437 |
| Mar 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | 606 |
| Mar 3, 2025 | 25.09 | 25.09 | 25.00 | 25.00 | 25.00 | -1.15% | 1,166 |
| Feb 28, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - | 282 |