Flanigan's Enterprises, Inc. Common Stock (BDL)
44.20
+1.34 (3.13%)
NYSE· Last Trade: Aug 5th, 8:41 PM EDT
Historical Prices For Flanigan's Enterprises, Inc. Common Stock (BDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2026 | 43.72 | 45.55 | 43.21 | 44.20 | 56,593 | 44.20 |
| 8/04/2026 | 43.20 | 45.12 | 42.55 | 42.86 | 90,308 | 42.86 |
| 8/03/2026 | 42.79 | 44.61 | 41.29 | 44.60 | 65,238 | 44.60 |
| 7/31/2026 | 39.58 | 43.75 | 39.46 | 41.74 | 43,411 | 41.74 |
| 7/30/2026 | 38.80 | 40.30 | 37.38 | 40.30 | 30,513 | 40.30 |
| 7/29/2026 | 38.74 | 40.67 | 37.09 | 37.99 | 10,944 | 37.99 |
| 7/28/2026 | 38.40 | 40.90 | 37.75 | 39.41 | 42,023 | 39.41 |
| 7/27/2026 | 39.44 | 39.56 | 37.40 | 37.94 | 57,933 | 37.94 |
| 7/24/2026 | 38.02 | 39.50 | 37.01 | 39.44 | 24,777 | 39.44 |
| 7/23/2026 | 40.00 | 40.00 | 37.07 | 38.00 | 16,065 | 38.00 |
| 7/22/2026 | 38.68 | 39.65 | 36.50 | 39.34 | 166,270 | 39.34 |
| 7/21/2026 | 39.69 | 40.09 | 37.55 | 38.38 | 43,816 | 38.38 |
| 7/20/2026 | 42.00 | 42.50 | 39.13 | 39.13 | 42,757 | 39.13 |
| 7/17/2026 | 41.62 | 43.13 | 40.96 | 41.11 | 22,108 | 41.11 |
| 7/16/2026 | 41.74 | 42.30 | 39.75 | 41.39 | 94,651 | 41.39 |
| 7/15/2026 | 40.50 | 42.75 | 39.77 | 42.75 | 18,683 | 42.75 |
| 7/14/2026 | 42.00 | 42.07 | 39.45 | 40.75 | 36,687 | 40.75 |
| 7/13/2026 | 43.01 | 44.10 | 40.17 | 40.35 | 13,357 | 40.35 |
| 7/10/2026 | 41.78 | 45.27 | 41.78 | 44.90 | 35,918 | 44.90 |
| 7/09/2026 | 44.01 | 45.61 | 40.38 | 41.60 | 119,414 | 41.60 |
| 7/08/2026 | 44.99 | 46.63 | 43.76 | 46.63 | 10,213 | 46.63 |
| 7/07/2026 | 46.29 | 46.29 | 43.02 | 43.02 | 19,667 | 43.02 |
| 7/06/2026 | 45.80 | 45.80 | 43.70 | 45.80 | 7,412 | 45.80 |
| 7/02/2026 | 46.80 | 46.80 | 43.70 | 43.70 | 11,198 | 43.70 |
| 7/01/2026 | 44.00 | 44.89 | 43.56 | 44.03 | 8,228 | 44.03 |
| 6/30/2026 | 45.85 | 45.85 | 44.28 | 44.84 | 11,725 | 44.84 |
| 6/29/2026 | 44.14 | 46.97 | 42.77 | 46.97 | 35,002 | 46.97 |
| 6/26/2026 | 44.79 | 44.84 | 44.00 | 44.00 | 2,988 | 44.00 |
| 6/25/2026 | 43.99 | 44.50 | 41.76 | 44.50 | 9,613 | 44.50 |
| 6/24/2026 | 44.84 | 47.99 | 44.00 | 44.00 | 174,214 | 44.00 |
| 6/23/2026 | 44.83 | 44.83 | 44.83 | 44.83 | 404 | 44.83 |
| 6/22/2026 | 42.95 | 43.99 | 42.95 | 43.01 | 1,956 | 43.01 |
| 6/18/2026 | 42.84 | 44.80 | 40.61 | 43.99 | 7,287 | 43.99 |
| 6/17/2026 | 40.62 | 42.31 | 40.62 | 42.31 | 3,053 | 42.31 |
| 6/16/2026 | 38.49 | 41.99 | 37.25 | 41.50 | 11,436 | 41.50 |
| 6/15/2026 | 36.65 | 38.30 | 36.65 | 38.30 | 11,446 | 38.30 |
| 6/12/2026 | 35.47 | 35.47 | 35.47 | 35.47 | 313 | 35.47 |
| 6/11/2026 | 33.70 | 35.51 | 33.70 | 34.76 | 1,943 | 34.76 |
| 6/10/2026 | 35.23 | 35.23 | 35.23 | 35.23 | 2,677 | 35.23 |
| 6/09/2026 | 35.49 | 36.79 | 35.49 | 36.72 | 4,994 | 36.12 |
| 6/08/2026 | 34.84 | 38.32 | 34.50 | 34.50 | 5,694 | 33.94 |
| 6/04/2026 | 34.82 | 0.00 | 34.82 | 33.00 | 92 | 32.46 |
| 6/03/2026 | 34.82 | 34.82 | 34.82 | 34.82 | 516 | 34.25 |
| 6/02/2026 | 32.41 | 32.52 | 32.41 | 32.52 | 723 | 31.99 |
| 6/01/2026 | 30.25 | 33.30 | 30.25 | 33.28 | 12,058 | 32.74 |
| 5/29/2026 | 34.00 | 34.00 | 34.00 | 34.00 | 7,710 | 33.44 |
| 5/28/2026 | 34.25 | 34.50 | 34.25 | 34.50 | 1,092 | 33.94 |
| 5/27/2026 | 32.00 | 34.50 | 32.00 | 34.50 | 536 | 33.94 |
| 5/26/2026 | 34.12 | 34.12 | 32.17 | 33.22 | 3,967 | 32.68 |
| 5/22/2026 | 31.81 | 32.42 | 31.81 | 32.42 | 1,288 | 31.89 |
| 5/21/2026 | 31.00 | 31.00 | 30.26 | 30.26 | 948 | 29.77 |
| 5/20/2026 | 32.95 | 32.95 | 32.95 | 32.95 | 527 | 32.41 |
| 5/19/2026 | 31.46 | 33.31 | 31.46 | 33.31 | 1,954 | 32.77 |
| 5/18/2026 | 32.00 | 32.30 | 31.14 | 31.50 | 2,858 | 30.99 |
| 5/15/2026 | 30.41 | 31.70 | 30.41 | 31.70 | 1,277 | 31.18 |
| 5/14/2026 | 29.38 | 30.50 | 29.38 | 30.50 | 3,202 | 30.00 |
| 5/13/2026 | 30.50 | 30.50 | 30.50 | 30.50 | 440 | 30.00 |
| 5/11/2026 | 30.53 | 0.00 | 30.53 | 30.45 | 270 | 29.95 |
| 5/08/2026 | 30.00 | 30.71 | 30.00 | 30.53 | 664 | 30.03 |
| 5/07/2026 | 30.50 | 31.38 | 30.50 | 31.38 | 450 | 30.87 |
| 5/06/2026 | 30.35 | 30.93 | 30.35 | 30.83 | 3,297 | 30.33 |