Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
23.50
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Flanigan's Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 25.24 | 25.50 | 25.02 | 25.10 | 25.10 | -0.40% | 2,366 |
| Mar 19, 2025 | 25.28 | 25.30 | 24.70 | 25.20 | 25.20 | 0.16% | 2,333 |
| Mar 18, 2025 | 25.19 | 25.31 | 24.57 | 25.16 | 25.16 | -0.16% | 7,649 |
| Mar 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.02% | 428 |
| Mar 14, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -3.14% | 1,044 |
| Mar 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 244 |
| Mar 12, 2025 | 24.30 | 25.50 | 24.30 | 25.50 | 25.50 | 2.12% | 1,190 |
| Mar 11, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | 278 |
| Mar 10, 2025 | 24.47 | 25.11 | 24.47 | 24.97 | 24.97 | 2.76% | 4,635 |
| Mar 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -4.67% | 492 |
| Mar 6, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.23% | 646 |
| Mar 5, 2025 | 24.79 | 25.29 | 24.60 | 25.18 | 25.18 | 2.36% | 6,437 |
| Mar 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | 606 |
| Mar 3, 2025 | 25.09 | 25.09 | 25.00 | 25.00 | 25.00 | -1.15% | 1,166 |
| Feb 28, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - | 282 |
| Feb 27, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - | 267 |
| Feb 26, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.64% | 340 |
| Feb 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 2.20% | 498 |
| Feb 24, 2025 | 24.99 | 24.99 | 24.59 | 24.59 | 24.59 | -1.24% | 552 |
| Feb 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 438 |
| Feb 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.35% | 825 |
| Feb 19, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 1,093 |
| Feb 18, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 421 |
| Feb 14, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 725 |
| Feb 13, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | 301 |
| Feb 12, 2025 | 24.55 | 25.30 | 24.55 | 25.24 | 25.24 | 1.16% | 5,049 |
| Feb 11, 2025 | 25.07 | 25.15 | 24.95 | 24.95 | 24.95 | -0.89% | 1,387 |
| Feb 10, 2025 | 24.25 | 25.18 | 24.25 | 25.18 | 25.18 | -0.30% | 1,042 |
| Feb 7, 2025 | 25.28 | 25.29 | 25.14 | 25.25 | 25.25 | -0.59% | 3,176 |
| Feb 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 232 |