NYSEAMERICAN : BDL
Flanigan's Enterprises, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 57.89 USD (Oct 30, 2026, 9:30 AM EDT) · Market cap 107.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Flanigan's Enterprises, Inc. (BDL) closed at 66.015 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 59.24 | 68 | 59.24 | 66.015 | 67,108 | +10.08% |
| 2026-10-30 | 56.55 | 60.97 | 56.55 | 59.97 | 80,552 | +3.59% |
| 2026-10-29 | 53.5 | 58.75 | 53.5 | 57.89 | 24,926 | +7.62% |
| 2026-10-28 | 50.84 | 53.79 | 50.84 | 53.79 | 16,499 | +5.64% |
| 2026-10-27 | 50.9 | 51.6 | 50.625 | 50.92 | 16,907 | +0.20% |
| 2026-10-26 | 48.94 | 51.44 | 48.94 | 50.82 | 22,653 | +4.16% |
| 2026-10-23 | 47.66 | 49.19 | 46.95 | 48.79 | 58,129 | +0.68% |
| 2026-10-22 | 47.51 | 48.56 | 47.05 | 48.46 | 87,324 | +1.98% |
| 2026-10-21 | 48.51 | 48.51 | 46.595 | 47.52 | 120,734 | -1.31% |
| 2026-10-20 | 47.7 | 48.41 | 46.965 | 48.15 | 64,273 | +2.53% |
| 2026-10-19 | 48.23 | 48.23 | 46.96 | 46.96 | 31,432 | -1.39% |
| 2026-10-16 | 48.2 | 49.2 | 46.59 | 47.62 | 77,094 | -3.93% |
| 2026-10-15 | 49.4 | 49.6 | 48.01 | 49.57 | 56,829 | +1.47% |
| 2026-10-14 | 48.85 | 49.7 | 47.9 | 48.85 | 66,298 | -0.85% |
| 2026-10-13 | 48.39 | 49.27 | 47.48 | 49.27 | 20,838 | +2.22% |
| 2026-10-12 | 46.25 | 48.73 | 46.25 | 48.2 | 107,817 | +3.01% |
| 2026-10-09 | 46.02 | 47.25 | 45.8 | 46.79 | 95,535 | +0.86% |
| 2026-10-08 | 45.88 | 46.39 | 43.988 | 46.39 | 26,349 | +2.29% |
| 2026-10-07 | 47.16 | 47.22 | 44.81 | 45.35 | 38,587 | -3.51% |
| 2026-10-06 | 46.71 | 47.745 | 46.3 | 47 | 56,547 | +1.08% |
| 2026-10-05 | 47.06 | 48.53 | 46.5 | 46.5 | 54,321 | -0.02% |
| 2026-10-02 | 47.48 | 47.48 | 46.2 | 46.51 | 88,392 | -1.52% |
| 2026-10-01 | 47.79 | 47.97 | 45.99 | 47.23 | 14,577 | -1.54% |
| 2026-09-30 | 45.22 | 47.97 | 45.11 | 47.97 | 5,172 | +4.42% |
| 2026-09-29 | 44.7 | 46.05 | 43.99 | 45.94 | 38,226 | +2.77% |
| 2026-09-28 | 44.81 | 45.6 | 44.05 | 44.7 | 39,718 | -0.93% |
| 2026-09-25 | 44.99 | 45.12 | 43.6 | 45.12 | 22,114 | +1.58% |
| 2026-09-24 | 43.31 | 44.56 | 42.5 | 44.42 | 28,544 | +1.83% |
| 2026-09-23 | 44.29 | 44.78 | 42.51 | 43.62 | 22,118 | +2.88% |
| 2026-09-22 | 41.55 | 43 | 41.55 | 42.4 | 40,249 | +2.76% |
| 2026-09-21 | 42.45 | 43.2 | 41.03 | 41.26 | 8,742 | -3.24% |
| 2026-09-18 | 44.13 | 44.13 | 41.6 | 42.64 | 9,973 | -3.49% |
| 2026-09-17 | 44.01 | 45.65 | 43.55 | 44.18 | 21,878 | -0.96% |
| 2026-09-16 | 45.8 | 45.8 | 43.82 | 44.61 | 9,015 | -1.13% |
| 2026-09-15 | 45.19 | 46.3 | 44.75 | 45.12 | 15,388 | +0.18% |
| 2026-09-14 | 45.68 | 46.723 | 44.968 | 45.04 | 22,805 | -0.84% |
| 2026-09-11 | 45.96 | 46.6 | 44.94 | 45.42 | 14,819 | -1.73% |
| 2026-09-10 | 45.89 | 46.985 | 45.14 | 46.22 | 24,687 | +0.48% |
| 2026-09-09 | 44.27 | 46.55 | 44 | 46 | 16,902 | +4.00% |
| 2026-09-08 | 45.77 | 47.49 | 44.23 | 44.23 | 26,751 | -5.87% |
| 2026-09-04 | 45 | 47.49 | 45 | 46.99 | 33,206 | +2.49% |
| 2026-09-03 | 46.605 | 46.625 | 44.74 | 45.85 | 16,244 | +1.64% |
| 2026-09-02 | 46.9 | 48.4 | 45.11 | 45.11 | 31,742 | -0.31% |
| 2026-09-01 | 45.71 | 46.59 | 45.25 | 45.25 | 7,583 | -3.46% |
| 2026-08-31 | 45.6 | 47.65 | 45.55 | 46.87 | 19,476 | +3.01% |
| 2026-08-28 | 46 | 48.29 | 45.5 | 45.5 | 28,060 | -4.75% |
| 2026-08-27 | 50.52 | 51.074 | 47.77 | 47.77 | 23,784 | -7.73% |
| 2026-08-26 | 50.8 | 52.12 | 49.615 | 51.77 | 39,732 | +2.37% |
| 2026-08-25 | 50.39 | 51.99 | 49 | 50.57 | 26,941 | +0.36% |
| 2026-08-24 | 48.12 | 51.5 | 48.12 | 50.39 | 44,132 | +4.72% |
| 2026-08-21 | 47.82 | 48.97 | 46.68 | 48.12 | 16,472 | +2.25% |
| 2026-08-20 | 47.32 | 48.19 | 46.83 | 47.06 | 21,874 | +1.36% |
| 2026-08-19 | 48.97 | 49.44 | 46.43 | 46.43 | 28,362 | -6.15% |
| 2026-08-18 | 48.8 | 50.12 | 47.725 | 49.47 | 33,661 | +3.30% |
| 2026-08-17 | 47.42 | 49.62 | 46.62 | 47.89 | 32,736 | -1.26% |
| 2026-08-14 | 48.01 | 48.84 | 46.79 | 48.5 | 34,626 | +1.02% |
| 2026-08-13 | 43.03 | 48.23 | 43.03 | 48.01 | 106,961 | +10.62% |
| 2026-08-12 | 42.865 | 43.9 | 42.2 | 43.4 | 46,528 | +4.33% |
| 2026-08-11 | 42.05 | 45.646 | 41.6 | 41.6 | 28,444 | +1.46% |
| 2026-08-10 | 45.05 | 45.11 | 41 | 41 | 25,478 | -11.10% |
| 2026-08-07 | 45.2 | 46.299 | 45.2 | 46.12 | 8,819 | -0.37% |
| 2026-08-06 | 44.44 | 46.8 | 42.54 | 46.29 | 23,681 | +4.73% |
| 2026-08-05 | 43.72 | 45.55 | 43.21 | 44.2 | 56,593 | +3.13% |
| 2026-08-04 | 43.2 | 45.12 | 42.55 | 42.86 | 90,307 | -3.90% |
| 2026-08-03 | 42.79 | 44.61 | 41.29 | 44.6 | 65,235 | +6.85% |
| 2026-07-31 | 39.58 | 43.75 | 39.46 | 41.74 | 43,410 | +3.57% |
| 2026-07-30 | 38.8 | 40.3 | 37.38 | 40.3 | 30,512 | +6.08% |
| 2026-07-29 | 38.74 | 40.67 | 37.09 | 37.99 | 10,943 | -3.60% |
| 2026-07-28 | 38.4 | 40.898 | 37.75 | 39.41 | 42,023 | +3.87% |
| 2026-07-27 | 39.44 | 39.56 | 37.4 | 37.94 | 57,817 | -3.80% |
| 2026-07-24 | 38.02 | 39.5 | 37.01 | 39.44 | 24,671 | +3.79% |
| 2026-07-23 | 40 | 40 | 37.07 | 38 | 16,039 | -3.41% |
| 2026-07-22 | 38.68 | 39.65 | 36.5 | 39.34 | 166,269 | +2.50% |
| 2026-07-21 | 39.69 | 40.09 | 37.555 | 38.38 | 43,816 | -1.92% |
| 2026-07-20 | 42 | 42.5 | 39.13 | 39.13 | 42,756 | -4.82% |
| 2026-07-17 | 41.62 | 43.13 | 40.96 | 41.11 | 22,107 | -0.68% |
| 2026-07-16 | 41.74 | 42.3 | 39.75 | 41.39 | 94,650 | -3.18% |
| 2026-07-15 | 40.5 | 42.75 | 39.77 | 42.75 | 18,683 | +4.91% |
| 2026-07-14 | 42 | 42.07 | 39.45 | 40.75 | 36,687 | +0.99% |
| 2026-07-13 | 43.01 | 44.1 | 40.17 | 40.35 | 13,356 | -10.13% |
| 2026-07-10 | 41.78 | 45.27 | 41.78 | 44.9 | 35,863 | +7.93% |
| 2026-07-09 | 44.01 | 45.61 | 40.38 | 41.6 | 119,398 | -10.79% |
| 2026-07-08 | 44.99 | 46.63 | 43.759 | 46.63 | 10,213 | +8.39% |
| 2026-07-07 | 46.29 | 46.29 | 43.02 | 43.02 | 19,666 | -6.07% |
| 2026-07-06 | 45.8 | 45.8 | 43.7 | 45.8 | 7,412 | +4.81% |
| 2026-07-02 | 46.8 | 46.8 | 43.7 | 43.7 | 11,197 | -0.75% |
| 2026-07-01 | 44 | 44.89 | 43.56 | 44.03 | 8,227 | -1.81% |
| 2026-06-30 | 45.85 | 45.85 | 44.28 | 44.84 | 11,725 | -4.53% |
| 2026-06-29 | 44.14 | 46.97 | 42.77 | 46.97 | 35,002 | +6.75% |
| 2026-06-26 | 44.79 | 44.84 | 44 | 44 | 2,987 | -1.12% |
| 2026-06-25 | 43.99 | 44.5 | 41.76 | 44.5 | 9,611 | +1.14% |
| 2026-06-24 | 44.84 | 47.99 | 44 | 44 | 174,213 | -1.85% |
| 2026-06-23 | 44.83 | 44.83 | 44.83 | 44.83 | 403 | +4.23% |
| 2026-06-22 | 42.95 | 43.985 | 42.95 | 43.01 | 1,955 | -2.23% |
| 2026-06-18 | 42.84 | 44.8 | 40.61 | 43.99 | 7,286 | +3.97% |
| 2026-06-17 | 40.62 | 42.31 | 40.62 | 42.31 | 3,052 | +1.95% |
| 2026-06-16 | 38.49 | 41.99 | 37.25 | 41.5 | 11,435 | +8.36% |
| 2026-06-15 | 36.654 | 38.3 | 36.654 | 38.3 | 11,446 | +7.99% |
| 2026-06-12 | 35.465 | 35.465 | 35.465 | 35.465 | 312 | +2.04% |
| 2026-06-11 | 33.7 | 35.513 | 33.7 | 34.756 | 1,944 | -1.33% |
| 2026-06-10 | 35.225 | 35.225 | 35.225 | 35.225 | 2,676 | -2.48% |
| 2026-06-09 | 35.486 | 36.79 | 35.486 | 36.72 | 4,994 | +6.43% |
| 2026-06-08 | 34.84 | 38.32 | 34.5 | 34.5 | 5,693 | +4.55% |
| 2026-06-04 | 34.629 | 34.629 | 33 | 33 | 553 | -5.23% |
| 2026-06-03 | 34.82 | 34.82 | 34.82 | 34.82 | 514 | +7.07% |
| 2026-06-02 | 32.41 | 32.52 | 32.41 | 32.52 | 722 | -2.28% |
| 2026-06-01 | 30.25 | 33.3 | 30.25 | 33.28 | 12,058 | -2.12% |
| 2026-05-29 | 34 | 34 | 34 | 34 | 7,709 | -1.45% |
| 2026-05-28 | 34.25 | 34.5 | 34.25 | 34.5 | 1,091 | +0.00% |
| 2026-05-27 | 32 | 34.5 | 32 | 34.5 | 535 | +3.85% |
| 2026-05-26 | 34.12 | 34.12 | 32.17 | 33.22 | 3,967 | +2.47% |
| 2026-05-22 | 31.81 | 32.42 | 31.81 | 32.42 | 1,287 | +7.13% |
| 2026-05-21 | 31 | 31 | 30.263 | 30.263 | 947 | -8.16% |
| 2026-05-20 | 32.95 | 32.95 | 32.95 | 32.95 | 526 | -1.08% |
| 2026-05-19 | 31.46 | 33.31 | 31.46 | 33.31 | 1,952 | +5.75% |
| 2026-05-18 | 32 | 32.3 | 31.14 | 31.5 | 2,857 | -0.63% |
| 2026-05-15 | 30.41 | 31.7 | 30.41 | 31.7 | 1,276 | +3.93% |
| 2026-05-14 | 29.38 | 30.5 | 29.38 | 30.5 | 3,201 | +0.00% |
| 2026-05-13 | 30.5 | 30.5 | 30.5 | 30.5 | 439 | +0.16% |
| 2026-05-11 | 30.01 | 30.45 | 30.01 | 30.45 | 584 | -0.26% |