Skip to main content
Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
24.75
-0.15 (-0.60%)
At close: Feb 21, 2025, 4:00 PM
25.00
+0.25 (1.01%)
After-hours: Feb 21, 2025, 4:00 PM EST

Flanigan's Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.9024.9024.9024.9024.90-438
Feb 20, 202524.9024.9024.9024.9024.90-1.35%825
Feb 19, 202525.2425.2425.2425.2425.24-1,093
Feb 18, 202525.2425.2425.2425.2425.24-421
Feb 14, 202525.2425.2425.2425.2425.24-725
Feb 13, 202525.2425.2425.2425.2425.24-301
Feb 12, 202524.5525.3024.5525.2425.241.16%5,049
Feb 11, 202525.0725.1524.9524.9524.95-0.89%1,387
Feb 10, 202524.2525.1824.2525.1825.18-0.30%1,042
Feb 7, 202525.2825.2925.1425.2525.25-0.59%3,176
Feb 6, 202525.4025.4025.4025.4025.40-232
Feb 5, 202525.3925.4024.8325.4025.401.36%2,588
Feb 4, 202524.7725.1424.7725.0625.061.79%2,100
Feb 3, 202525.3125.3124.6224.6224.62-1.01%509
Jan 31, 202525.4025.4024.8324.8724.87-2.01%1,575
Jan 30, 202524.8525.3824.8525.3825.380.51%1,936
Jan 29, 202524.8725.2524.8725.2525.25-0.51%1,758
Jan 28, 202525.0225.3824.9025.3825.380.04%2,078
Jan 27, 202525.5025.5025.3725.3725.37-0.12%558
Jan 24, 202525.0525.4024.8025.4025.40-0.39%5,322
Jan 23, 202524.6225.5024.5025.5025.503.07%8,818
Jan 22, 202524.7424.7424.7424.7424.74-1.00%714
Jan 21, 202524.8325.5024.7624.9924.990.36%3,778
Jan 17, 202525.2125.5024.8224.9024.900.18%6,762
Jan 16, 202525.0025.0024.8624.8624.862.28%1,012
Jan 15, 202525.2525.4424.3024.3024.30-2.39%2,642
Jan 14, 202525.0625.0624.9024.9024.90-1.72%1,657
Jan 13, 202524.7225.3324.7225.3325.330.84%1,370
Jan 10, 202524.7625.5024.6125.1225.120.88%5,851
Jan 8, 202524.7125.3824.6824.9024.90-1.07%7,445
Jan 7, 202524.9025.3124.7525.1725.171.70%8,468
Jan 6, 202524.2224.7524.2224.7524.750.61%2,375
Jan 3, 202524.6024.6024.6024.6024.60-286
Jan 2, 202524.1525.3524.1524.6024.60-2.57%2,506
Dec 31, 202424.6425.2524.4625.2525.25-0.94%3,297
Dec 30, 202425.5025.5024.1725.4925.491.46%12,334
Dec 27, 202424.5525.2424.4525.1225.122.04%3,818
Dec 26, 202424.6224.6224.6224.6224.62-0.93%604
Dec 24, 202424.8524.8524.8524.8524.850.12%369
Dec 23, 202424.3825.2524.3824.8224.820.73%3,582
Dec 20, 202424.7825.1024.1624.6424.640.74%4,880
Dec 19, 202424.4624.4624.4624.4624.460.87%641
Dec 18, 202424.0124.4024.0124.2524.25-0.61%848
Dec 17, 202424.4024.4024.4024.4024.40-669
Dec 16, 202424.5124.8023.9424.4024.40-2.75%4,261
Dec 13, 202424.7425.2024.7425.0925.09-0.08%2,338
Dec 12, 202424.9125.2524.6525.1125.111.82%4,268
Dec 11, 202424.6324.6624.6324.6624.66-1.36%742
Dec 10, 202424.5725.5024.5725.0025.001.63%1,900
Dec 9, 202424.6024.6024.6024.6024.60-375
Dec 6, 202424.6024.6024.6024.6024.60-1.95%970
Dec 5, 202425.0925.0925.0925.0925.09-59
Dec 4, 202424.5925.2324.3825.0925.092.37%5,101
Dec 3, 202424.7524.7524.5124.5124.51-0.97%655
Dec 2, 202424.7524.7524.7524.7524.75-509
Nov 29, 202424.7524.7524.7524.7524.75-138
Nov 27, 202424.8124.8124.7524.7524.75-0.76%1,255
Nov 26, 202424.9424.9424.9424.9424.94-88
Nov 25, 202424.9424.9424.9424.9424.940.40%624
Nov 22, 202424.7325.0924.5024.8424.84-5,601
Nov 21, 202424.7324.9724.5024.8424.84-9,251
Nov 20, 202424.5024.8524.5024.8424.841.39%7,645
Nov 19, 202424.8624.8624.5024.5024.50-845
Nov 18, 202424.5024.5024.5024.5024.50-257
Nov 15, 202424.5624.7224.5024.5024.50-1.01%1,341
Nov 14, 202424.6524.7524.6524.7524.75-2.37%727
Nov 13, 202425.3525.3525.3525.3525.35-159
Nov 12, 202425.1525.3524.6525.3525.350.60%1,902
Nov 11, 202425.2025.2025.2025.2025.20-86
Nov 8, 202425.2025.2025.2025.2025.20-320
Nov 7, 202425.1825.7325.1825.2025.20-0.68%1,647
Nov 6, 202425.3825.3825.2525.3725.371.70%819
Nov 5, 202424.9524.9524.9524.9524.95-43
Nov 4, 202425.4325.4324.9524.9524.95-0.16%294
Nov 1, 202425.0625.0624.3224.9924.99-0.40%7,118
Oct 31, 202425.0925.0925.0925.0925.09-1.61%606
Oct 30, 202425.5025.5025.5025.5025.50-1.01%282
Oct 29, 202425.7625.7625.7625.7625.76-0.02%509
Oct 28, 202425.5025.7725.5025.7725.77-0.33%1,191
Oct 25, 202425.8525.8525.8525.8525.85-0.81%605
Oct 24, 202426.0626.0626.0626.0626.06-1.66%160
Oct 23, 202425.8126.7425.8126.5026.501.65%2,720
Oct 22, 202426.0726.0726.0726.0726.07-55
Oct 21, 202426.0726.0726.0726.0726.07-402
Oct 18, 202425.9426.0725.9426.0726.07-0.23%647
Oct 17, 202426.0026.1325.5226.1326.130.11%1,409
Oct 16, 202426.1026.1026.1026.1026.10-154
Oct 15, 202426.1026.1026.1026.1026.10-822
Oct 14, 202426.1026.1026.1026.1026.100.38%487
Oct 11, 202425.8526.0025.8526.0026.00-0.38%1,055
Oct 10, 202426.0326.3325.9926.1026.10-1.17%6,159
Oct 9, 202425.6626.4125.6626.4126.410.99%1,626
Oct 8, 202426.3026.3426.1526.1526.151.55%1,124
Oct 7, 202426.3026.3025.7525.7525.75-0.96%3,163
Oct 4, 202425.5226.0025.5226.0026.00-1.70%940
Oct 3, 202426.1827.0025.7026.4526.451.03%7,109
Oct 2, 202426.1826.1926.1826.1826.18-0.04%2,148
Oct 1, 202426.2326.2326.1926.1926.19-4.76%2,484
Sep 30, 202427.5027.5027.5027.5027.50-208
Sep 27, 202427.5027.5027.5027.5027.50-73