Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
31.14
-3.46 (-10.00%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Flanigan's Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -10.00% | 2,150 |
| Mar 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.91% | 419 |
| Mar 17, 2026 | 35.00 | 35.00 | 32.98 | 32.98 | 32.98 | -4.68% | 864 |
| Mar 16, 2026 | 33.83 | 35.00 | 33.83 | 34.60 | 34.60 | 0.54% | 3,486 |
| Mar 12, 2026 | 33.83 | 34.42 | 33.83 | 34.42 | 34.42 | 3.20% | 874 |
| Mar 11, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -1.17% | 339 |
| Mar 10, 2026 | 33.54 | 33.99 | 33.54 | 33.74 | 33.74 | 2.25% | 714 |
| Mar 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 248 |
| Mar 5, 2026 | 32.75 | 33.50 | 32.75 | 33.50 | 33.50 | -1.47% | 654 |
| Mar 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.22% | 202 |
| Mar 3, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -5.01% | 188 |
| Feb 25, 2026 | 33.00 | 33.70 | 32.50 | 33.70 | 33.70 | 5.31% | 3,146 |
| Feb 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.81% | 399 |
| Feb 19, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -4.01% | 480 |
| Feb 18, 2026 | 33.00 | 33.95 | 33.00 | 33.95 | 33.95 | 6.09% | 1,064 |
| Feb 17, 2026 | 32.10 | 32.10 | 32.00 | 32.00 | 32.00 | -4.82% | 540 |
| Feb 12, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 4.25% | 314 |
| Feb 11, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.15% | 455 |
| Feb 10, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -2.74% | 238 |
| Feb 9, 2026 | 32.00 | 33.21 | 32.00 | 33.21 | 33.21 | 2.18% | 2,766 |
| Feb 4, 2026 | 32.10 | 32.50 | 32.10 | 32.50 | 32.50 | 3.70% | 735 |
| Feb 3, 2026 | 31.80 | 31.80 | 31.34 | 31.34 | 31.34 | -1.45% | 858 |
| Jan 29, 2026 | 32.37 | 32.37 | 31.80 | 31.80 | 31.80 | -5.36% | 558 |
| Jan 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 7.18% | 490 |
| Jan 26, 2026 | 33.62 | 33.62 | 31.15 | 31.35 | 31.35 | -6.42% | 645 |
| Jan 22, 2026 | 32.30 | 33.50 | 32.30 | 33.50 | 33.50 | 7.37% | 2,122 |
| Jan 21, 2026 | 32.10 | 32.10 | 31.20 | 31.20 | 31.20 | -0.70% | 759 |
| Jan 20, 2026 | 31.59 | 32.62 | 31.42 | 31.42 | 31.42 | -2.00% | 1,998 |
| Jan 15, 2026 | 31.60 | 32.06 | 31.18 | 32.06 | 32.06 | -0.28% | 3,904 |
| Jan 14, 2026 | 30.00 | 32.18 | 30.00 | 32.15 | 32.15 | 1.26% | 1,306 |
| Jan 13, 2026 | 33.17 | 33.17 | 31.75 | 31.75 | 31.75 | 0.70% | 618 |
| Jan 12, 2026 | 31.54 | 31.54 | 31.53 | 31.53 | 31.53 | -0.69% | 1,040 |
| Jan 9, 2026 | 32.00 | 32.00 | 30.16 | 31.75 | 31.75 | -0.81% | 2,972 |
| Jan 8, 2026 | 31.81 | 32.01 | 30.50 | 32.01 | 32.01 | 7.42% | 2,046 |
| Jan 7, 2026 | 30.79 | 30.84 | 29.80 | 29.80 | 29.80 | -4.52% | 848 |
| Jan 6, 2026 | 29.95 | 32.31 | 29.93 | 31.21 | 31.21 | 5.26% | 6,330 |
| Jan 2, 2026 | 29.27 | 29.65 | 29.14 | 29.65 | 29.65 | 0.17% | 1,856 |
| Dec 30, 2025 | 30.27 | 31.40 | 29.21 | 29.60 | 29.60 | -2.63% | 7,487 |
| Dec 29, 2025 | 30.33 | 31.89 | 29.39 | 30.40 | 30.40 | 2.77% | 9,742 |
| Dec 26, 2025 | 29.50 | 30.20 | 29.00 | 29.58 | 29.58 | 1.53% | 4,383 |
| Dec 23, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 3.13% | 596 |
| Dec 22, 2025 | 28.22 | 28.60 | 28.22 | 28.25 | 28.25 | 0.89% | 1,185 |
| Dec 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.41% | 999 |
| Dec 18, 2025 | 28.05 | 29.60 | 28.02 | 28.99 | 28.99 | -4.98% | 1,863 |
| Dec 16, 2025 | 31.15 | 31.15 | 30.51 | 30.51 | 30.51 | -1.58% | 672 |
| Dec 15, 2025 | 29.99 | 32.70 | 29.48 | 31.00 | 31.00 | 8.35% | 4,470 |
| Dec 12, 2025 | 30.00 | 30.00 | 28.61 | 28.61 | 28.61 | -4.63% | 526 |
| Dec 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.03% | 203 |
| Dec 10, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 3.48% | 877 |
| Dec 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.26% | 430 |