Flanigan's Enterprises, Inc. Common Stock (BDL)
30.83
+1.82 (6.27%)
NYSE · Last Trade: May 6th, 7:19 PM EDT
Historical Prices For Flanigan's Enterprises, Inc. Common Stock (BDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 30.35 | 30.93 | 30.35 | 30.83 | 3,297 | 30.83 |
| 5/05/2026 | 31.50 | 31.50 | 29.01 | 29.01 | 577 | 29.01 |
| 4/30/2026 | 29.00 | 0.00 | 32.11 | 32.11 | 397 | 32.11 |
| 4/29/2026 | 30.83 | 32.50 | 29.00 | 29.00 | 1,227 | 29.00 |
| 4/27/2026 | 30.60 | 0.00 | 31.33 | 31.33 | 235 | 31.33 |
| 4/23/2026 | 29.81 | 0.00 | 30.60 | 30.60 | 43 | 30.60 |
| 4/22/2026 | 30.24 | 30.24 | 29.81 | 29.81 | 618 | 29.81 |
| 4/21/2026 | 29.56 | 31.00 | 29.48 | 30.25 | 2,932 | 30.25 |
| 4/20/2026 | 30.63 | 30.63 | 29.70 | 29.97 | 6,419 | 29.97 |
| 4/16/2026 | 31.00 | 0.00 | 31.36 | 31.36 | 162 | 31.36 |
| 4/15/2026 | 31.00 | 31.00 | 31.00 | 31.00 | 566 | 31.00 |
| 4/14/2026 | 30.44 | 30.44 | 29.60 | 29.60 | 900 | 29.60 |
| 4/13/2026 | 31.50 | 31.50 | 29.45 | 29.73 | 4,376 | 29.73 |
| 4/10/2026 | 31.13 | 31.60 | 31.13 | 31.60 | 955 | 31.60 |
| 4/09/2026 | 32.23 | 32.23 | 32.23 | 32.23 | 300 | 32.23 |
| 4/08/2026 | 32.25 | 32.27 | 31.26 | 32.00 | 2,538 | 32.00 |
| 4/02/2026 | 33.25 | 0.00 | 33.25 | 32.25 | 262 | 32.25 |
| 4/01/2026 | 32.50 | 33.50 | 32.50 | 33.25 | 497 | 33.25 |
| 3/27/2026 | 31.20 | 0.00 | 31.20 | 31.00 | 268 | 31.00 |
| 3/26/2026 | 32.36 | 32.78 | 31.20 | 31.20 | 2,013 | 31.20 |
| 3/25/2026 | 32.44 | 32.50 | 32.00 | 32.50 | 2,772 | 32.50 |
| 3/23/2026 | 31.14 | 0.00 | 33.26 | 33.26 | 254 | 33.26 |
| 3/20/2026 | 31.14 | 31.14 | 31.14 | 31.14 | 2,151 | 31.14 |
| 3/18/2026 | 32.98 | 0.00 | 34.60 | 34.60 | 57 | 34.60 |
| 3/17/2026 | 35.00 | 35.00 | 32.98 | 32.98 | 865 | 32.98 |
| 3/16/2026 | 33.83 | 35.00 | 33.83 | 34.60 | 3,487 | 34.60 |
| 3/12/2026 | 33.35 | 0.00 | 34.41 | 34.41 | 135 | 34.41 |
| 3/11/2026 | 33.35 | 33.35 | 33.35 | 33.35 | 339 | 33.35 |
| 3/10/2026 | 33.54 | 33.99 | 33.54 | 33.74 | 715 | 33.74 |
| 3/09/2026 | 33.00 | 33.00 | 33.00 | 33.00 | 249 | 33.00 |
| 3/05/2026 | 34.00 | 0.00 | 34.00 | 33.50 | 543 | 33.50 |
| 3/04/2026 | 34.00 | 34.00 | 34.00 | 34.00 | 203 | 34.00 |
| 3/03/2026 | 32.01 | 32.01 | 32.01 | 32.01 | 188 | 32.01 |
| 2/25/2026 | 32.00 | 0.00 | 33.70 | 33.70 | 176 | 33.70 |
| 2/24/2026 | 32.00 | 32.00 | 32.00 | 32.00 | 400 | 32.00 |
| 2/19/2026 | 33.95 | 0.00 | 33.95 | 32.59 | 112 | 32.59 |
| 2/18/2026 | 33.00 | 33.95 | 33.00 | 33.95 | 1,064 | 33.95 |
| 2/17/2026 | 32.10 | 32.10 | 32.00 | 32.00 | 540 | 32.00 |
| 2/12/2026 | 32.25 | 0.00 | 33.62 | 33.62 | 72 | 33.62 |
| 2/11/2026 | 32.25 | 32.25 | 32.25 | 32.25 | 455 | 32.25 |
| 2/10/2026 | 32.30 | 32.30 | 32.30 | 32.30 | 238 | 32.30 |
| 2/09/2026 | 32.00 | 33.21 | 32.00 | 33.21 | 2,766 | 33.21 |