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

Last Price42.64

Change-1.54 (-3.49%)

NYSE · Last Trade: Sep 20th, 1:22 AM EDT

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

Date Range:

2026-06-20 - 2026-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
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