Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
31.46
+0.48 (1.55%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Flanigan's Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.27 | 31.40 | 29.00 | 30.98 | 30.98 | -3.19% | 1,622 |
| Oct 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.74% | 548 |
| Oct 3, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 6.90% | 403 |
| Oct 2, 2025 | 31.00 | 31.18 | 30.08 | 30.16 | 30.16 | -1.63% | 3,839 |
| Oct 1, 2025 | 31.88 | 31.88 | 30.66 | 30.66 | 30.66 | -3.83% | 887 |
| Sep 30, 2025 | 32.45 | 32.45 | 30.75 | 31.88 | 31.88 | 6.81% | 3,555 |
| Sep 29, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - | 146 |
| Sep 26, 2025 | 30.48 | 30.48 | 29.85 | 29.85 | 29.85 | 2.04% | 1,914 |
| Sep 25, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 276 |
| Sep 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 1,371 |
| Sep 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -5.65% | 1,217 |
| Sep 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.30% | 411 |
| Sep 19, 2025 | 28.35 | 31.73 | 28.35 | 31.73 | 31.73 | - | 1,501 |
| Sep 18, 2025 | 29.00 | 31.73 | 29.00 | 31.73 | 31.73 | 14.67% | 2,150 |
| Sep 17, 2025 | 27.00 | 30.75 | 26.94 | 27.67 | 27.67 | 2.48% | 6,292 |
| Sep 16, 2025 | 26.55 | 27.07 | 26.33 | 27.00 | 27.00 | 0.37% | 2,508 |
| Sep 15, 2025 | 26.58 | 27.00 | 26.58 | 26.90 | 26.90 | -2.18% | 1,451 |
| Sep 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3.27% | 997 |
| Sep 11, 2025 | 27.00 | 27.18 | 26.63 | 26.63 | 26.63 | -3.16% | 2,495 |
| Sep 10, 2025 | 28.11 | 28.11 | 27.50 | 27.50 | 27.50 | -1.17% | 2,137 |
| Sep 9, 2025 | 28.15 | 28.15 | 27.83 | 27.83 | 27.83 | -3.18% | 1,814 |
| Sep 8, 2025 | 28.80 | 28.80 | 28.74 | 28.74 | 28.74 | -7.32% | 844 |
| Sep 5, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - | 31 |
| Sep 4, 2025 | 29.51 | 31.01 | 29.51 | 31.01 | 31.01 | 9.27% | 521 |
| Sep 3, 2025 | 30.05 | 30.05 | 28.38 | 28.38 | 28.38 | -5.56% | 1,292 |
| Sep 2, 2025 | 29.05 | 30.05 | 29.05 | 30.05 | 30.05 | 3.48% | 374 |
| Aug 29, 2025 | 29.25 | 29.25 | 28.45 | 29.04 | 29.04 | -1.56% | 3,101 |
| Aug 28, 2025 | 29.60 | 29.80 | 29.50 | 29.50 | 29.50 | -0.44% | 4,557 |
| Aug 27, 2025 | 30.00 | 30.00 | 29.63 | 29.63 | 29.63 | -2.85% | 1,291 |
| Aug 26, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 512 |
| Aug 25, 2025 | 30.44 | 30.50 | 30.44 | 30.50 | 30.50 | -1.61% | 372 |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.39% | 585 |
| Aug 21, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - | 84 |
| Aug 20, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 3.12% | 494 |
| Aug 19, 2025 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | -0.01% | 589 |
| Aug 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 296 |
| Aug 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 59 |
| Aug 14, 2025 | 31.34 | 31.34 | 30.00 | 30.80 | 30.80 | 2.10% | 2,432 |
| Aug 13, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -3.15% | 607 |
| Aug 12, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | 119 |
| Aug 11, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | 83 |
| Aug 8, 2025 | 32.92 | 33.03 | 31.15 | 31.15 | 31.15 | -5.63% | 1,240 |
| Aug 7, 2025 | 31.07 | 33.41 | 31.04 | 33.01 | 33.01 | 8.94% | 3,847 |
| Aug 6, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.32% | 536 |
| Aug 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - | 624 |
| Aug 4, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 2.04% | 573 |
| Aug 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | 316 |
| Jul 31, 2025 | 32.78 | 33.00 | 32.00 | 32.00 | 32.00 | -7.22% | 1,070 |
| Jul 30, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 5.64% | 333 |
| Jul 29, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.40% | 340 |