Flanigan's Enterprises, Inc. (BDL)
NYSEAMERICAN: BDL · Real-Time Price · USD
31.75
+0.95 (3.08%)
Aug 15, 2025, 4:00 PM - Market closed
Flanigan's Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 59 |
| Aug 14, 2025 | 31.34 | 31.34 | 30.00 | 30.80 | 30.80 | 2.10% | 2,432 |
| Aug 13, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -3.15% | 607 |
| Aug 12, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | 119 |
| Aug 11, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | 83 |
| Aug 8, 2025 | 32.92 | 33.03 | 31.15 | 31.15 | 31.15 | -5.63% | 1,240 |
| Aug 7, 2025 | 31.07 | 33.41 | 31.04 | 33.01 | 33.01 | 8.94% | 3,847 |
| Aug 6, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.32% | 536 |
| Aug 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - | 624 |
| Aug 4, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 2.04% | 573 |
| Aug 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | 316 |
| Jul 31, 2025 | 32.78 | 33.00 | 32.00 | 32.00 | 32.00 | -7.22% | 1,070 |
| Jul 30, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 5.64% | 333 |
| Jul 29, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.40% | 340 |
| Jul 28, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 82 |
| Jul 25, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -3.90% | 765 |
| Jul 24, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - | 127 |
| Jul 23, 2025 | 31.01 | 34.11 | 31.01 | 34.11 | 34.11 | 9.15% | 322 |
| Jul 22, 2025 | 30.62 | 31.25 | 30.62 | 31.25 | 31.25 | -5.17% | 550 |
| Jul 21, 2025 | 30.50 | 32.96 | 30.50 | 32.96 | 32.96 | 1.03% | 1,336 |
| Jul 18, 2025 | 32.55 | 32.62 | 32.55 | 32.62 | 32.62 | -2.45% | 1,952 |
| Jul 17, 2025 | 34.50 | 34.50 | 33.30 | 33.44 | 33.44 | -2.68% | 2,523 |
| Jul 16, 2025 | 34.00 | 34.36 | 34.00 | 34.36 | 34.36 | 1.99% | 798 |
| Jul 15, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - | 406 |
| Jul 14, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 1.32% | 718 |
| Jul 11, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -1.31% | 962 |
| Jul 10, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - | 436 |
| Jul 9, 2025 | 34.70 | 34.70 | 33.69 | 33.69 | 33.69 | 5.81% | 1,060 |
| Jul 8, 2025 | 31.41 | 33.16 | 31.10 | 31.84 | 31.84 | 9.00% | 5,000 |
| Jul 7, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.72% | 576 |
| Jul 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 309 |
| Jul 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 86 |
| Jul 1, 2025 | 32.01 | 32.01 | 29.00 | 29.00 | 29.00 | -16.47% | 743 |
| Jun 30, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -1.31% | 1,597 |
| Jun 27, 2025 | 31.09 | 35.18 | 31.00 | 35.18 | 35.18 | 13.48% | 11,282 |
| Jun 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 601 |
| Jun 25, 2025 | 31.00 | 31.00 | 30.75 | 31.00 | 31.00 | 1.27% | 1,998 |
| Jun 24, 2025 | 30.71 | 31.54 | 30.61 | 30.61 | 30.61 | 0.03% | 649 |
| Jun 23, 2025 | 31.04 | 31.04 | 30.60 | 30.60 | 30.60 | -0.33% | 1,339 |
| Jun 20, 2025 | 31.98 | 31.98 | 30.11 | 30.70 | 30.70 | 0.56% | 2,718 |
| Jun 18, 2025 | 30.40 | 30.53 | 30.40 | 30.53 | 30.53 | - | 1,939 |
| Jun 17, 2025 | 29.86 | 30.63 | 29.41 | 30.53 | 30.53 | -0.36% | 1,611 |
| Jun 16, 2025 | 30.54 | 30.64 | 30.54 | 30.64 | 30.64 | -0.03% | 606 |
| Jun 13, 2025 | 30.48 | 31.45 | 29.65 | 30.65 | 30.65 | -1.29% | 2,436 |
| Jun 12, 2025 | 30.85 | 31.66 | 30.42 | 31.05 | 31.05 | -5.02% | 2,182 |
| Jun 11, 2025 | 31.12 | 32.75 | 31.00 | 32.69 | 32.12 | 0.03% | 3,311 |
| Jun 10, 2025 | 33.20 | 33.20 | 32.68 | 32.68 | 32.11 | -0.94% | 4,582 |
| Jun 9, 2025 | 33.50 | 35.98 | 32.99 | 32.99 | 32.42 | -0.63% | 12,135 |
| Jun 6, 2025 | 32.00 | 33.50 | 31.80 | 33.20 | 32.62 | 5.73% | 4,096 |
| Jun 5, 2025 | 29.15 | 32.99 | 29.15 | 31.40 | 30.85 | 4.96% | 8,712 |