Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
24.99
-0.51 (-2.00%)
At close: Mar 28, 2025, 4:00 PM
24.00
-0.99 (-3.96%)
After-hours: Mar 28, 2025, 7:00 PM EST
Flanigan's Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - | 267 |
| Feb 26, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.64% | 340 |
| Feb 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 2.20% | 498 |
| Feb 24, 2025 | 24.99 | 24.99 | 24.59 | 24.59 | 24.59 | -1.24% | 552 |
| Feb 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 438 |
| Feb 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.35% | 825 |
| Feb 19, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 1,093 |
| Feb 18, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 421 |
| Feb 14, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 725 |
| Feb 13, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 301 |
| Feb 12, 2025 | 24.55 | 25.30 | 24.55 | 25.24 | 25.24 | 1.16% | 5,049 |
| Feb 11, 2025 | 25.07 | 25.15 | 24.95 | 24.95 | 24.95 | -0.89% | 1,387 |
| Feb 10, 2025 | 24.25 | 25.18 | 24.25 | 25.18 | 25.18 | -0.30% | 1,042 |
| Feb 7, 2025 | 25.28 | 25.29 | 25.14 | 25.25 | 25.25 | -0.59% | 3,176 |
| Feb 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 232 |
| Feb 5, 2025 | 25.39 | 25.40 | 24.83 | 25.40 | 25.40 | 1.36% | 2,588 |
| Feb 4, 2025 | 24.77 | 25.14 | 24.77 | 25.06 | 25.06 | 1.79% | 2,100 |
| Feb 3, 2025 | 25.31 | 25.31 | 24.62 | 24.62 | 24.62 | -1.01% | 509 |
| Jan 31, 2025 | 25.40 | 25.40 | 24.83 | 24.87 | 24.87 | -2.01% | 1,575 |
| Jan 30, 2025 | 24.85 | 25.38 | 24.85 | 25.38 | 25.38 | 0.51% | 1,936 |
| Jan 29, 2025 | 24.87 | 25.25 | 24.87 | 25.25 | 25.25 | -0.51% | 1,758 |
| Jan 28, 2025 | 25.02 | 25.38 | 24.90 | 25.38 | 25.38 | 0.04% | 2,078 |
| Jan 27, 2025 | 25.50 | 25.50 | 25.37 | 25.37 | 25.37 | -0.12% | 558 |
| Jan 24, 2025 | 25.05 | 25.40 | 24.80 | 25.40 | 25.40 | -0.39% | 5,322 |
| Jan 23, 2025 | 24.62 | 25.50 | 24.50 | 25.50 | 25.50 | 3.07% | 8,818 |
| Jan 22, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.00% | 714 |
| Jan 21, 2025 | 24.83 | 25.50 | 24.76 | 24.99 | 24.99 | 0.36% | 3,778 |
| Jan 17, 2025 | 25.21 | 25.50 | 24.82 | 24.90 | 24.90 | 0.18% | 6,762 |
| Jan 16, 2025 | 25.00 | 25.00 | 24.86 | 24.86 | 24.86 | 2.28% | 1,012 |