Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
45.60
-1.03 (-2.21%)
Jul 9, 2026, 10:54 AM EDT - Market open
Flanigan's Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | - | -5.62% | 1,148 |
| Jul 8, 2026 | 44.99 | 46.63 | 43.76 | 46.63 | 46.63 | 8.39% | 10,213 |
| Jul 7, 2026 | 46.29 | 46.29 | 43.02 | 43.02 | 43.02 | -6.07% | 19,666 |
| Jul 6, 2026 | 45.80 | 45.80 | 43.70 | 45.80 | 45.80 | 4.81% | 7,412 |
| Jul 2, 2026 | 46.80 | 46.80 | 43.70 | 43.70 | 43.70 | -0.75% | 11,197 |
| Jul 1, 2026 | 44.00 | 44.89 | 43.56 | 44.03 | 44.03 | -1.81% | 8,227 |
| Jun 30, 2026 | 45.85 | 45.85 | 44.28 | 44.84 | 44.84 | -4.53% | 11,725 |
| Jun 29, 2026 | 44.14 | 46.97 | 42.77 | 46.97 | 46.97 | 6.75% | 35,002 |
| Jun 26, 2026 | 44.79 | 44.84 | 44.00 | 44.00 | 44.00 | -1.12% | 2,987 |
| Jun 25, 2026 | 43.99 | 44.50 | 41.76 | 44.50 | 44.50 | 1.14% | 9,611 |
| Jun 24, 2026 | 44.84 | 47.99 | 44.00 | 44.00 | 44.00 | -1.85% | 174,213 |
| Jun 23, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 4.23% | 403 |
| Jun 22, 2026 | 42.95 | 43.99 | 42.95 | 43.01 | 43.01 | -2.23% | 1,955 |
| Jun 18, 2026 | 42.84 | 44.80 | 40.61 | 43.99 | 43.99 | 3.97% | 7,286 |
| Jun 17, 2026 | 40.62 | 42.31 | 40.62 | 42.31 | 42.31 | 1.95% | 3,052 |
| Jun 16, 2026 | 38.49 | 41.99 | 37.25 | 41.50 | 41.50 | 8.36% | 11,435 |
| Jun 15, 2026 | 36.65 | 38.30 | 36.65 | 38.30 | 38.30 | 7.99% | 11,446 |
| Jun 12, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 2.04% | 312 |
| Jun 11, 2026 | 33.70 | 35.51 | 33.70 | 34.76 | 34.76 | -1.33% | 1,944 |
| Jun 10, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -2.48% | 2,676 |
| Jun 9, 2026 | 35.49 | 36.79 | 35.49 | 36.72 | 36.12 | 6.43% | 4,994 |
| Jun 8, 2026 | 34.84 | 38.32 | 34.50 | 34.50 | 33.94 | 4.55% | 5,693 |
| Jun 4, 2026 | 34.63 | 34.63 | 33.00 | 33.00 | 32.46 | -5.23% | 553 |
| Jun 3, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 34.25 | 7.07% | 514 |
| Jun 2, 2026 | 32.41 | 32.52 | 32.41 | 32.52 | 31.99 | -2.28% | 722 |
| Jun 1, 2026 | 30.25 | 33.30 | 30.25 | 33.28 | 32.74 | -2.12% | 12,058 |
| May 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | -1.45% | 7,709 |
| May 28, 2026 | 34.25 | 34.50 | 34.25 | 34.50 | 33.94 | - | 1,091 |
| May 27, 2026 | 32.00 | 34.50 | 32.00 | 34.50 | 33.94 | 3.85% | 535 |
| May 26, 2026 | 34.12 | 34.12 | 32.17 | 33.22 | 32.68 | 2.47% | 3,967 |
| May 22, 2026 | 31.81 | 32.42 | 31.81 | 32.42 | 31.89 | 7.13% | 1,287 |
| May 21, 2026 | 31.00 | 31.00 | 30.26 | 30.26 | 29.77 | -8.16% | 947 |
| May 20, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.41 | -1.08% | 526 |
| May 19, 2026 | 31.46 | 33.31 | 31.46 | 33.31 | 32.77 | 5.75% | 1,952 |
| May 18, 2026 | 32.00 | 32.30 | 31.14 | 31.50 | 30.99 | -0.63% | 2,857 |
| May 15, 2026 | 30.41 | 31.70 | 30.41 | 31.70 | 31.18 | 3.93% | 1,276 |
| May 14, 2026 | 29.38 | 30.50 | 29.38 | 30.50 | 30.00 | - | 3,201 |
| May 13, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | 0.16% | 439 |
| May 11, 2026 | 30.01 | 30.45 | 30.01 | 30.45 | 29.95 | -0.26% | 584 |
| May 8, 2026 | 30.00 | 30.71 | 30.00 | 30.53 | 30.03 | -2.71% | 664 |
| May 7, 2026 | 30.50 | 31.38 | 30.50 | 31.38 | 30.87 | 1.78% | 449 |
| May 6, 2026 | 30.35 | 30.93 | 30.35 | 30.83 | 30.33 | 6.27% | 3,296 |
| May 5, 2026 | 31.50 | 31.50 | 29.01 | 29.01 | 28.54 | -9.65% | 576 |
| Apr 30, 2026 | 30.64 | 32.24 | 30.55 | 32.11 | 31.59 | 10.72% | 1,580 |
| Apr 29, 2026 | 30.83 | 32.50 | 29.00 | 29.00 | 28.53 | -7.44% | 1,227 |
| Apr 27, 2026 | 31.00 | 33.05 | 31.00 | 31.33 | 30.82 | 2.39% | 2,034 |
| Apr 23, 2026 | 30.00 | 34.12 | 30.00 | 30.60 | 30.10 | 2.65% | 1,236 |
| Apr 22, 2026 | 30.24 | 30.24 | 29.81 | 29.81 | 29.32 | -1.45% | 617 |
| Apr 21, 2026 | 29.56 | 31.00 | 29.48 | 30.25 | 29.76 | 0.93% | 2,931 |
| Apr 20, 2026 | 30.63 | 30.63 | 29.70 | 29.97 | 29.48 | -4.43% | 6,418 |