Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
47.55
-0.07 (-0.15%)
Oct 19, 2026, 2:58 PM EDT - Market open
Flanigan's Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 48.23 | 48.23 | 47.21 | 47.55 | 47.55 | -0.15% | 30,871 |
| 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 |
| Aug 27, 2026 | 50.52 | 51.07 | 47.77 | 47.77 | 47.77 | -7.73% | 23,784 |
| Aug 26, 2026 | 50.80 | 52.12 | 49.62 | 51.77 | 51.77 | 2.37% | 39,732 |
| Aug 25, 2026 | 50.39 | 51.99 | 49.00 | 50.57 | 50.57 | 0.36% | 26,941 |
| Aug 24, 2026 | 48.12 | 51.50 | 48.12 | 50.39 | 50.39 | 4.72% | 44,132 |
| Aug 21, 2026 | 47.82 | 48.97 | 46.68 | 48.12 | 48.12 | 2.25% | 16,472 |
| Aug 20, 2026 | 47.32 | 48.19 | 46.83 | 47.06 | 47.06 | 1.36% | 21,874 |
| Aug 19, 2026 | 48.97 | 49.44 | 46.43 | 46.43 | 46.43 | -6.15% | 28,362 |
| Aug 18, 2026 | 48.80 | 50.12 | 47.73 | 49.47 | 49.47 | 3.30% | 33,661 |
| Aug 17, 2026 | 47.42 | 49.62 | 46.62 | 47.89 | 47.89 | -1.26% | 32,736 |
| Aug 14, 2026 | 48.01 | 48.84 | 46.79 | 48.50 | 48.50 | 1.02% | 34,626 |
| Aug 13, 2026 | 43.03 | 48.23 | 43.03 | 48.01 | 48.01 | 10.62% | 106,961 |
| Aug 12, 2026 | 42.87 | 43.90 | 42.20 | 43.40 | 43.40 | 4.33% | 46,528 |
| Aug 11, 2026 | 42.05 | 45.65 | 41.60 | 41.60 | 41.60 | 1.46% | 28,444 |
| Aug 10, 2026 | 45.05 | 45.11 | 41.00 | 41.00 | 41.00 | -11.10% | 25,478 |