Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
46.99
+1.14 (2.49%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Flanigan's Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 45.20 | 46.30 | 45.20 | 46.12 | 46.12 | -0.37% | 8,819 |
| Aug 6, 2026 | 44.44 | 46.80 | 42.54 | 46.29 | 46.29 | 4.73% | 23,681 |
| Aug 5, 2026 | 43.72 | 45.55 | 43.21 | 44.20 | 44.20 | 3.13% | 56,593 |
| Aug 4, 2026 | 43.20 | 45.12 | 42.55 | 42.86 | 42.86 | -3.90% | 90,307 |
| Aug 3, 2026 | 42.79 | 44.61 | 41.29 | 44.60 | 44.60 | 6.85% | 65,235 |
| Jul 31, 2026 | 39.58 | 43.75 | 39.46 | 41.74 | 41.74 | 3.57% | 43,410 |
| Jul 30, 2026 | 38.80 | 40.30 | 37.38 | 40.30 | 40.30 | 6.08% | 30,512 |
| Jul 29, 2026 | 38.74 | 40.67 | 37.09 | 37.99 | 37.99 | -3.60% | 10,943 |
| Jul 28, 2026 | 38.40 | 40.90 | 37.75 | 39.41 | 39.41 | 3.87% | 42,023 |
| Jul 27, 2026 | 39.44 | 39.56 | 37.40 | 37.94 | 37.94 | -3.80% | 57,817 |
| Jul 24, 2026 | 38.02 | 39.50 | 37.01 | 39.44 | 39.44 | 3.79% | 24,671 |
| Jul 23, 2026 | 40.00 | 40.00 | 37.07 | 38.00 | 38.00 | -3.41% | 16,040 |
| Jul 22, 2026 | 38.68 | 39.65 | 36.50 | 39.34 | 39.34 | 2.50% | 166,269 |
| Jul 21, 2026 | 39.69 | 40.09 | 37.56 | 38.38 | 38.38 | -1.92% | 43,816 |
| Jul 20, 2026 | 42.00 | 42.50 | 39.13 | 39.13 | 39.13 | -4.82% | 42,756 |
| Jul 17, 2026 | 41.62 | 43.13 | 40.96 | 41.11 | 41.11 | -0.68% | 22,107 |
| Jul 16, 2026 | 41.74 | 42.30 | 39.75 | 41.39 | 41.39 | -3.18% | 94,650 |
| Jul 15, 2026 | 40.50 | 42.75 | 39.77 | 42.75 | 42.75 | 4.91% | 18,683 |
| Jul 14, 2026 | 42.00 | 42.07 | 39.45 | 40.75 | 40.75 | 0.99% | 36,687 |
| Jul 13, 2026 | 43.01 | 44.10 | 40.17 | 40.35 | 40.35 | -10.13% | 13,356 |
| Jul 10, 2026 | 41.78 | 45.27 | 41.78 | 44.90 | 44.90 | 7.93% | 35,863 |
| Jul 9, 2026 | 44.01 | 45.61 | 40.38 | 41.60 | 41.60 | -10.79% | 119,398 |
| 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 |