Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
44.00
-0.50 (-1.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Flanigan's Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 304 |
| Jun 11, 2026 | 33.70 | 35.51 | 33.70 | 34.76 | 34.76 | -1.33% | 1,942 |
| 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 |
| Apr 16, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 30.85 | 1.16% | 179 |
| Apr 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.49 | 4.73% | 565 |
| Apr 14, 2026 | 30.44 | 30.44 | 29.60 | 29.60 | 29.12 | -0.44% | 899 |
| Apr 13, 2026 | 31.50 | 31.50 | 29.45 | 29.73 | 29.24 | -5.92% | 4,376 |
| Apr 10, 2026 | 31.13 | 31.60 | 31.13 | 31.60 | 31.08 | -1.94% | 954 |
| Apr 9, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 31.70 | 0.70% | 299 |
| Apr 8, 2026 | 32.25 | 32.27 | 31.26 | 32.00 | 31.48 | -0.78% | 2,537 |
| Apr 2, 2026 | 31.71 | 32.25 | 31.71 | 32.25 | 31.72 | -3.01% | 577 |
| Apr 1, 2026 | 32.50 | 33.50 | 32.50 | 33.25 | 32.71 | 7.26% | 496 |
| Mar 27, 2026 | 31.25 | 31.25 | 31.00 | 31.00 | 30.49 | -0.64% | 1,945 |
| Mar 26, 2026 | 32.36 | 32.78 | 31.20 | 31.20 | 30.69 | -4.00% | 2,013 |
| Mar 25, 2026 | 32.44 | 32.50 | 32.00 | 32.50 | 31.97 | -2.28% | 2,771 |
| Mar 23, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 32.71 | 6.80% | 182 |
| Mar 20, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 30.63 | -10.00% | 2,150 |
| Mar 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.03 | 4.91% | 419 |
| Mar 17, 2026 | 35.00 | 35.00 | 32.98 | 32.98 | 32.44 | -4.68% | 864 |
| Mar 16, 2026 | 33.83 | 35.00 | 33.83 | 34.60 | 34.03 | 0.54% | 3,486 |
| Mar 12, 2026 | 33.83 | 34.42 | 33.83 | 34.42 | 33.85 | 3.20% | 874 |
| Mar 11, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 32.80 | -1.17% | 339 |
| Mar 10, 2026 | 33.54 | 33.99 | 33.54 | 33.74 | 33.19 | 2.26% | 714 |
| Mar 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.46 | -1.49% | 248 |
| Mar 5, 2026 | 32.75 | 33.50 | 32.75 | 33.50 | 32.95 | -1.47% | 654 |
| Mar 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | 6.22% | 202 |
| Mar 3, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 31.49 | -5.01% | 188 |
| Feb 25, 2026 | 33.00 | 33.70 | 32.50 | 33.70 | 33.15 | 5.31% | 3,146 |
| Feb 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.48 | -1.81% | 399 |
| Feb 19, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.06 | -4.01% | 480 |
| Feb 18, 2026 | 33.00 | 33.95 | 33.00 | 33.95 | 33.40 | 6.09% | 1,064 |
| Feb 17, 2026 | 32.10 | 32.10 | 32.00 | 32.00 | 31.48 | -4.82% | 540 |
| Feb 12, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.07 | 4.25% | 314 |
| Feb 11, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 31.72 | -0.15% | 455 |
| Feb 10, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 31.77 | -2.74% | 238 |
| Feb 9, 2026 | 32.00 | 33.21 | 32.00 | 33.21 | 32.67 | 2.18% | 2,766 |
| Feb 4, 2026 | 32.10 | 32.50 | 32.10 | 32.50 | 31.97 | 3.70% | 735 |
| Feb 3, 2026 | 31.80 | 31.80 | 31.34 | 31.34 | 30.83 | -1.45% | 858 |
| Jan 29, 2026 | 32.37 | 32.37 | 31.80 | 31.80 | 31.28 | -5.36% | 558 |
| Jan 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.05 | 7.18% | 490 |
| Jan 26, 2026 | 33.62 | 33.62 | 31.15 | 31.35 | 30.84 | -6.42% | 645 |
| Jan 22, 2026 | 32.30 | 33.50 | 32.30 | 33.50 | 32.95 | 7.37% | 2,122 |
| Jan 21, 2026 | 32.10 | 32.10 | 31.20 | 31.20 | 30.69 | -0.70% | 759 |
| Jan 20, 2026 | 31.59 | 32.62 | 31.42 | 31.42 | 30.91 | -2.00% | 1,998 |
| Jan 15, 2026 | 31.60 | 32.06 | 31.18 | 32.06 | 31.54 | -0.28% | 3,904 |
| Jan 14, 2026 | 30.00 | 32.18 | 30.00 | 32.15 | 31.62 | 1.26% | 1,306 |
| Jan 13, 2026 | 33.17 | 33.17 | 31.75 | 31.75 | 31.23 | 0.70% | 618 |
| Jan 12, 2026 | 31.54 | 31.54 | 31.53 | 31.53 | 31.01 | -0.69% | 1,040 |
| Jan 9, 2026 | 32.00 | 32.00 | 30.16 | 31.75 | 31.23 | -0.81% | 2,972 |
| Jan 8, 2026 | 31.81 | 32.01 | 30.50 | 32.01 | 31.49 | 7.42% | 2,046 |
| Jan 7, 2026 | 30.79 | 30.84 | 29.80 | 29.80 | 29.31 | -4.52% | 848 |
| Jan 6, 2026 | 29.95 | 32.31 | 29.93 | 31.21 | 30.70 | 5.26% | 6,330 |
| Jan 2, 2026 | 29.27 | 29.65 | 29.14 | 29.65 | 29.16 | 0.17% | 1,856 |
| Dec 30, 2025 | 30.27 | 31.40 | 29.21 | 29.60 | 29.12 | -2.63% | 7,487 |
| Dec 29, 2025 | 30.33 | 31.89 | 29.39 | 30.40 | 29.90 | 2.77% | 9,742 |