Flanigan's Enterprises, Inc. Common Stock (BDL)
43.99
+1.68 (3.97%)
NYSE· Last Trade: Jun 21st, 5:40 PM EDT
Historical Prices For Flanigan's Enterprises, Inc. Common Stock (BDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 36.72 |
| 6/08/2026 | 34.84 | 38.32 | 34.50 | 34.50 | 5,694 | 34.50 |
| 6/04/2026 | 34.82 | 0.00 | 34.82 | 33.00 | 92 | 33.00 |
| 6/03/2026 | 34.82 | 34.82 | 34.82 | 34.82 | 516 | 34.82 |
| 6/02/2026 | 32.41 | 32.52 | 32.41 | 32.52 | 723 | 32.52 |
| 6/01/2026 | 30.25 | 33.30 | 30.25 | 33.28 | 12,058 | 33.28 |
| 5/29/2026 | 34.00 | 34.00 | 34.00 | 34.00 | 7,710 | 34.00 |
| 5/28/2026 | 34.25 | 34.50 | 34.25 | 34.50 | 1,092 | 34.50 |
| 5/27/2026 | 32.00 | 34.50 | 32.00 | 34.50 | 536 | 34.50 |
| 5/26/2026 | 34.12 | 34.12 | 32.17 | 33.22 | 3,967 | 33.22 |
| 5/22/2026 | 31.81 | 32.42 | 31.81 | 32.42 | 1,288 | 32.42 |
| 5/21/2026 | 31.00 | 31.00 | 30.26 | 30.26 | 948 | 30.26 |
| 5/20/2026 | 32.95 | 32.95 | 32.95 | 32.95 | 527 | 32.95 |
| 5/19/2026 | 31.46 | 33.31 | 31.46 | 33.31 | 1,954 | 33.31 |
| 5/18/2026 | 32.00 | 32.30 | 31.14 | 31.50 | 2,858 | 31.50 |
| 5/15/2026 | 30.41 | 31.70 | 30.41 | 31.70 | 1,277 | 31.70 |
| 5/14/2026 | 29.38 | 30.50 | 29.38 | 30.50 | 3,202 | 30.50 |
| 5/13/2026 | 30.50 | 30.50 | 30.50 | 30.50 | 440 | 30.50 |
| 5/11/2026 | 30.53 | 0.00 | 30.53 | 30.45 | 270 | 30.45 |
| 5/08/2026 | 30.00 | 30.71 | 30.00 | 30.53 | 664 | 30.53 |
| 5/07/2026 | 30.50 | 31.38 | 30.50 | 31.38 | 450 | 31.38 |
| 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 |