Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
58.56
-2.32 (-3.81%)
At close: Nov 6, 2026
Flanigan's Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 61.65 | 61.65 | 58.00 | 58.56 | 58.56 | -3.81% | 7,643 |
| Nov 5, 2026 | 60.62 | 63.53 | 60.62 | 60.88 | 60.88 | -5.88% | 11,213 |
| Nov 4, 2026 | 64.28 | 65.27 | 62.87 | 64.68 | 64.68 | -1.48% | 20,630 |
| Nov 3, 2026 | 66.55 | 66.67 | 61.01 | 65.65 | 65.65 | -1.22% | 43,510 |
| Nov 2, 2026 | 59.24 | 68.00 | 59.24 | 66.46 | 66.46 | 10.82% | 78,183 |
| Oct 30, 2026 | 56.55 | 60.97 | 56.55 | 59.97 | 59.97 | 3.59% | 80,552 |
| Oct 29, 2026 | 53.50 | 58.75 | 53.50 | 57.89 | 57.89 | 7.62% | 24,926 |
| Oct 28, 2026 | 50.84 | 53.79 | 50.84 | 53.79 | 53.79 | 5.64% | 16,499 |
| Oct 27, 2026 | 50.90 | 51.60 | 50.63 | 50.92 | 50.92 | 0.20% | 16,907 |
| Oct 26, 2026 | 48.94 | 51.44 | 48.94 | 50.82 | 50.82 | 4.16% | 22,653 |
| Oct 23, 2026 | 47.66 | 49.19 | 46.95 | 48.79 | 48.79 | 0.68% | 58,129 |
| Oct 22, 2026 | 47.51 | 48.56 | 47.05 | 48.46 | 48.46 | 1.98% | 87,324 |
| Oct 21, 2026 | 48.51 | 48.51 | 46.60 | 47.52 | 47.52 | -1.31% | 120,734 |
| Oct 20, 2026 | 47.70 | 48.41 | 46.97 | 48.15 | 48.15 | 2.53% | 64,273 |
| Oct 19, 2026 | 48.23 | 48.23 | 46.96 | 46.96 | 46.96 | -1.39% | 31,432 |
| Oct 16, 2026 | 48.20 | 49.20 | 46.59 | 47.62 | 47.62 | -3.93% | 77,094 |
| Oct 15, 2026 | 49.40 | 49.60 | 48.01 | 49.57 | 49.57 | 1.47% | 56,829 |
| Oct 14, 2026 | 48.85 | 49.70 | 47.90 | 48.85 | 48.85 | -0.85% | 66,298 |
| Oct 13, 2026 | 48.39 | 49.27 | 47.48 | 49.27 | 49.27 | 2.22% | 20,838 |
| Oct 12, 2026 | 46.25 | 48.73 | 46.25 | 48.20 | 48.20 | 3.01% | 107,817 |
| Oct 9, 2026 | 46.02 | 47.25 | 45.80 | 46.79 | 46.79 | 0.86% | 95,535 |
| Oct 8, 2026 | 45.88 | 46.39 | 43.99 | 46.39 | 46.39 | 2.29% | 26,349 |
| Oct 7, 2026 | 47.16 | 47.22 | 44.81 | 45.35 | 45.35 | -3.51% | 38,587 |
| Oct 6, 2026 | 46.71 | 47.75 | 46.30 | 47.00 | 47.00 | 1.08% | 56,547 |
| Oct 5, 2026 | 47.06 | 48.53 | 46.50 | 46.50 | 46.50 | -0.02% | 54,321 |
| Oct 2, 2026 | 47.48 | 47.48 | 46.20 | 46.51 | 46.51 | -1.52% | 88,392 |
| Oct 1, 2026 | 47.79 | 47.97 | 45.99 | 47.23 | 47.23 | -1.54% | 14,577 |
| Sep 30, 2026 | 45.22 | 47.97 | 45.11 | 47.97 | 47.97 | 4.42% | 5,172 |
| Sep 29, 2026 | 44.70 | 46.05 | 43.99 | 45.94 | 45.94 | 2.77% | 38,226 |
| Sep 28, 2026 | 44.81 | 45.60 | 44.05 | 44.70 | 44.70 | -0.93% | 39,718 |
| Sep 25, 2026 | 44.99 | 45.12 | 43.60 | 45.12 | 45.12 | 1.58% | 22,114 |
| Sep 24, 2026 | 43.31 | 44.56 | 42.50 | 44.42 | 44.42 | 1.83% | 28,544 |
| Sep 23, 2026 | 44.29 | 44.78 | 42.51 | 43.62 | 43.62 | 2.88% | 22,118 |
| Sep 22, 2026 | 41.55 | 43.00 | 41.55 | 42.40 | 42.40 | 2.76% | 40,249 |
| Sep 21, 2026 | 42.45 | 43.20 | 41.03 | 41.26 | 41.26 | -3.24% | 8,742 |
| Sep 18, 2026 | 44.13 | 44.13 | 41.60 | 42.64 | 42.64 | -3.49% | 9,973 |
| Sep 17, 2026 | 44.01 | 45.65 | 43.55 | 44.18 | 44.18 | -0.96% | 21,878 |
| Sep 16, 2026 | 45.80 | 45.80 | 43.82 | 44.61 | 44.61 | -1.13% | 9,015 |
| Sep 15, 2026 | 45.19 | 46.30 | 44.75 | 45.12 | 45.12 | 0.18% | 15,388 |
| Sep 14, 2026 | 45.68 | 46.72 | 44.97 | 45.04 | 45.04 | -0.84% | 22,805 |
| Sep 11, 2026 | 45.96 | 46.60 | 44.94 | 45.42 | 45.42 | -1.73% | 14,819 |
| Sep 10, 2026 | 45.89 | 46.99 | 45.14 | 46.22 | 46.22 | 0.48% | 24,687 |
| Sep 9, 2026 | 44.27 | 46.55 | 44.00 | 46.00 | 46.00 | 4.00% | 16,902 |
| Sep 8, 2026 | 45.77 | 47.49 | 44.23 | 44.23 | 44.23 | -5.87% | 26,751 |
| Sep 4, 2026 | 45.00 | 47.49 | 45.00 | 46.99 | 46.99 | 2.49% | 33,206 |
| Sep 3, 2026 | 46.61 | 46.63 | 44.74 | 45.85 | 45.85 | 1.64% | 16,245 |
| Sep 2, 2026 | 46.90 | 48.40 | 45.11 | 45.11 | 45.11 | -0.31% | 31,742 |
| Sep 1, 2026 | 45.71 | 46.59 | 45.25 | 45.25 | 45.25 | -3.46% | 7,583 |
| Aug 31, 2026 | 45.60 | 47.65 | 45.55 | 46.87 | 46.87 | 3.01% | 19,476 |
| Aug 28, 2026 | 46.00 | 48.29 | 45.50 | 45.50 | 45.50 | -4.75% | 28,060 |