Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
28.10
+0.74 (2.72%)
At close: Jun 2, 2025, 4:00 PM
28.10
0.00 (0.00%)
After-hours: Jun 2, 2025, 8:00 PM EDT
Flanigan's Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 28.09 | 28.11 | 28.09 | 28.11 | 28.11 | 2.72% | 835 |
| May 30, 2025 | 26.51 | 27.80 | 26.51 | 27.36 | 27.36 | -2.32% | 1,520 |
| May 29, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 299 |
| May 28, 2025 | 27.99 | 28.03 | 27.99 | 28.01 | 28.01 | -0.60% | 920 |
| May 27, 2025 | 27.94 | 28.18 | 27.00 | 28.18 | 28.18 | 6.74% | 2,329 |
| May 23, 2025 | 27.70 | 28.50 | 26.40 | 26.40 | 26.40 | -4.59% | 1,540 |
| May 22, 2025 | 27.10 | 27.67 | 27.10 | 27.67 | 27.67 | 2.48% | 2,704 |
| May 21, 2025 | 24.20 | 27.99 | 23.76 | 27.00 | 27.00 | 14.41% | 44,206 |
| May 20, 2025 | 23.38 | 24.12 | 23.15 | 23.60 | 23.60 | 1.54% | 7,605 |
| May 19, 2025 | 23.25 | 23.25 | 22.61 | 23.24 | 23.24 | -0.59% | 2,450 |
| May 16, 2025 | 23.71 | 23.71 | 23.38 | 23.38 | 23.38 | -2.33% | 1,144 |
| May 15, 2025 | 23.63 | 23.94 | 23.63 | 23.94 | 23.94 | 1.86% | 433 |
| May 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 231 |
| May 13, 2025 | 23.76 | 23.76 | 23.50 | 23.50 | 23.50 | -1.07% | 1,001 |
| May 12, 2025 | 24.01 | 24.01 | 23.68 | 23.76 | 23.76 | -0.52% | 3,027 |
| 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 |