Flanigan's Enterprises, Inc. Common Stock (BDL)

Last Price65.65

Change-0.81 (-1.22%)

NYSE · Last Trade: Nov 4th, 3:44 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Flanigan's Enterprises, Inc. Common Stock (BDL)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	66.55	66.67	61.01	65.65	43,510	65.65
11/02/2026	59.24	68.00	59.24	66.46	78,184	66.46
10/30/2026	56.55	60.97	56.55	59.97	80,553	59.97
10/29/2026	53.50	58.75	53.50	57.89	24,926	57.89
10/28/2026	50.84	53.79	50.84	53.79	16,498	53.79
10/27/2026	50.90	51.60	50.63	50.92	16,906	50.92
10/26/2026	48.94	51.44	48.94	50.82	22,652	50.82
10/23/2026	47.66	49.19	46.95	48.79	58,130	48.79
10/22/2026	47.51	48.56	47.05	48.46	87,324	48.46
10/21/2026	48.51	48.51	46.59	47.52	120,734	47.52
10/20/2026	47.70	48.41	46.97	48.15	64,273	48.15
10/19/2026	48.23	48.23	46.96	46.96	31,433	46.96
10/16/2026	48.20	49.20	46.59	47.62	77,096	47.62
10/15/2026	49.40	49.60	48.01	49.57	56,830	49.57
10/14/2026	48.85	49.70	47.90	48.85	66,298	48.85
10/13/2026	48.39	49.27	47.48	49.27	20,839	49.27
10/12/2026	46.25	48.73	46.25	48.20	107,818	48.20
10/09/2026	46.02	47.25	45.80	46.79	95,536	46.79
10/08/2026	45.88	46.39	43.99	46.39	26,350	46.39
10/07/2026	47.16	47.22	44.81	45.35	38,588	45.35
10/06/2026	46.71	47.74	46.30	47.00	56,547	47.00
10/05/2026	47.06	48.53	46.50	46.50	54,322	46.50
10/02/2026	47.48	47.48	46.20	46.51	88,394	46.51
10/01/2026	47.79	47.97	45.99	47.23	14,578	47.23
9/30/2026	45.22	47.97	45.11	47.97	5,207	47.97
9/29/2026	44.70	46.05	43.99	45.94	38,277	45.94
9/28/2026	44.81	45.60	44.05	44.70	39,719	44.70
9/25/2026	44.99	45.12	43.60	45.12	22,116	45.12
9/24/2026	43.31	44.56	42.50	44.42	28,546	44.42
9/23/2026	44.29	44.78	42.51	43.62	22,120	43.62
9/22/2026	41.55	43.00	41.55	42.40	40,249	42.40
9/21/2026	42.45	43.20	41.03	41.26	8,744	41.26
9/18/2026	44.13	44.13	41.60	42.64	9,974	42.64
9/17/2026	44.01	45.65	43.55	44.18	21,879	44.18
9/16/2026	45.80	45.80	43.82	44.61	9,016	44.61
9/15/2026	45.19	46.30	44.75	45.12	15,388	45.12
9/14/2026	45.68	46.72	44.97	45.04	22,807	45.04
9/11/2026	45.96	46.60	44.94	45.42	14,821	45.42
9/10/2026	45.89	46.98	45.14	46.22	24,729	46.22
9/09/2026	44.27	46.55	44.00	46.00	17,415	46.00
9/08/2026	45.77	47.49	44.23	44.23	28,203	44.23
9/04/2026	45.00	47.49	45.00	46.99	35,233	46.99
9/03/2026	46.60	46.63	44.74	45.85	16,248	45.85
9/02/2026	46.90	48.40	45.11	45.11	31,742	45.11
9/01/2026	45.71	46.59	45.25	45.25	7,588	45.25
8/31/2026	45.60	47.65	45.55	46.87	19,482	46.87
8/28/2026	46.00	48.29	45.50	45.50	28,061	45.50
8/27/2026	50.52	51.07	47.77	47.77	23,785	47.77
8/26/2026	50.80	52.12	49.62	51.77	39,734	51.77
8/25/2026	50.39	51.99	49.00	50.57	26,941	50.57
8/24/2026	48.12	51.50	48.12	50.39	44,132	50.39
8/21/2026	47.82	48.97	46.68	48.12	16,474	48.12
8/20/2026	47.32	48.19	46.83	47.06	21,874	47.06
8/19/2026	48.97	49.44	46.43	46.43	28,362	46.43
8/18/2026	48.80	50.12	47.73	49.47	33,661	49.47
8/17/2026	47.42	49.62	46.62	47.89	32,737	47.89
8/14/2026	48.01	48.84	46.79	48.50	34,629	48.50
8/13/2026	43.03	48.23	43.03	48.01	106,991	48.01
8/12/2026	42.87	43.90	42.20	43.40	46,530	43.40
8/11/2026	42.05	45.65	41.60	41.60	28,445	41.60
8/10/2026	45.05	45.11	41.00	41.00	25,479	41.00
8/07/2026	45.20	46.30	45.20	46.12	8,819	46.12
8/06/2026	44.44	46.80	42.54	46.29	29,804	46.29
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