Skip to main content
Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
24.74
+0.24 (0.98%)
Nov 20, 2024, 3:58 PM EST - Market open

Flanigan's Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202427.5027.5027.5027.5027.50-162
Sep 25, 202427.5027.5027.5027.5027.50-170
Sep 24, 202427.5027.5027.5027.5027.50-118
Sep 23, 202427.5027.5027.5027.5027.50-4.65%463
Sep 20, 202428.8428.8428.8428.8428.849.82%5,431
Sep 19, 202426.2626.2626.2626.2626.26-32
Sep 18, 202426.2626.2626.2626.2626.260.11%504
Sep 17, 202426.2126.2326.2126.2326.230.08%388
Sep 16, 202426.9626.9626.2126.2126.211.16%801
Sep 13, 202425.9125.9125.9125.9125.91-195
Sep 12, 202425.9125.9125.9125.9125.91-4.85%482
Sep 11, 202427.2327.2327.2327.2327.23-154
Sep 10, 202427.2327.2327.2327.2327.23-228
Sep 9, 202426.2527.2326.2027.2327.232.37%3,840
Sep 6, 202426.4126.6026.4126.6026.60-1.04%712
Sep 5, 202425.2627.5725.2626.8826.885.00%6,300
Sep 4, 202424.9025.6024.9025.6025.60-406
Sep 3, 202425.6025.6025.6025.6025.60-89
Aug 30, 202425.6025.6025.6025.6025.60-391
Aug 29, 202425.6025.6025.6025.6025.601.03%657
Aug 28, 202424.9027.7024.9025.3425.340.36%10,618
Aug 27, 202425.6425.6925.0025.2525.25-1.50%2,788
Aug 26, 202426.3726.5025.6425.6425.64-2.08%1,321
Aug 23, 202425.8026.1825.8026.1826.18-0.95%2,387
Aug 22, 202427.8027.8025.6226.4326.43-8.86%9,390
Aug 21, 202427.5429.2526.3129.0029.006.58%4,576
Aug 20, 202426.9029.0026.7527.2127.211.53%7,492
Aug 19, 202425.0027.2524.6526.8026.807.20%68,160
Aug 16, 202425.0025.0025.0025.0025.00-0.36%315
Aug 15, 202425.6825.6825.0025.0925.09-1.88%4,873
Aug 14, 202425.5325.6225.4425.5725.571.23%1,375
Aug 13, 202425.6825.6825.2625.2625.26-1.41%388
Aug 12, 202425.6225.6225.6225.6225.62-14
Aug 9, 202425.2625.7625.2625.6225.62-1.08%871
Aug 8, 202425.9025.9025.9025.9025.90-156
Aug 7, 202425.9025.9025.9025.9025.90-39
Aug 6, 202426.2526.2525.9025.9025.90-0.38%1,549
Aug 5, 202426.0026.0026.0026.0026.00-1.89%136
Aug 2, 202426.5026.5026.5026.5026.50-230
Aug 1, 202426.5026.5026.5026.5026.50-0.19%290
Jul 31, 202426.5526.5526.5526.5526.550.11%235
Jul 30, 202426.5226.5226.5226.5226.52-69
Jul 29, 202426.5226.5226.5226.5226.52-2.14%611
Jul 26, 202427.1027.1027.1027.1027.10-1,234
Jul 25, 202427.1027.1027.1027.1027.10-3.08%335
Jul 24, 202427.9627.9627.9627.9627.96-307
Jul 23, 202427.9627.9627.9627.9627.962.42%370
Jul 22, 202427.3027.3027.3027.3027.302.44%251
Jul 19, 202426.3327.3526.3326.6526.650.57%11,459
Jul 18, 202426.5026.5026.5026.5026.50-302
Jul 17, 202426.5026.5026.5026.5026.50-564
Jul 16, 202426.5026.5026.5026.5026.501.84%604
Jul 15, 202426.1026.1026.0226.0226.02-2.46%3,150
Jul 12, 202426.6826.6826.6826.6826.680.28%248
Jul 11, 202426.3926.6026.3926.6026.600.08%597
Jul 10, 202426.5626.5826.5526.5826.58-0.48%702
Jul 9, 202426.4027.3226.4026.7126.710.10%6,027
Jul 8, 202426.7027.5026.4226.6826.681.56%4,128
Jul 5, 202426.3227.6026.2726.2726.27-1.61%5,297
Jul 3, 202426.7026.7126.7026.7026.70-1.02%760
Jul 2, 202426.4127.2726.2326.9826.982.96%7,877