Flanigan's Enterprises, Inc. BDL
AMEX · United States · Consumer Services
$47.23-0.74 (-1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47.23 | -1.54% | $47.79 | $47.97 | $45.99 | 14.60K |
| 2026-09-30 | $47.97 | +4.42% | $45.22 | $47.97 | $45.11 | 5.20K |
| 2026-09-29 | $45.94 | +2.77% | $44.70 | $46.05 | $43.99 | 38.20K |
| 2026-09-28 | $44.70 | -0.93% | $44.81 | $45.60 | $44.05 | 39.70K |
| 2026-09-25 | $45.12 | +1.58% | $44.99 | $45.12 | $43.60 | 22.10K |
| 2026-09-24 | $44.42 | +1.83% | $43.31 | $44.56 | $42.50 | 28.50K |
| 2026-09-23 | $43.62 | +2.88% | $44.29 | $44.78 | $42.51 | 22.10K |
| 2026-09-22 | $42.40 | +2.76% | $41.55 | $43.00 | $41.55 | 40.20K |
| 2026-09-21 | $41.26 | -3.24% | $42.45 | $43.20 | $41.03 | 8.70K |
| 2026-09-18 | $42.64 | -3.49% | $44.13 | $44.13 | $41.60 | 10.00K |
| 2026-09-17 | $44.18 | -0.96% | $44.01 | $45.65 | $43.55 | 21.90K |
| 2026-09-16 | $44.61 | -1.13% | $45.80 | $45.80 | $43.82 | 9.00K |
| 2026-09-15 | $45.12 | +0.18% | $45.19 | $46.30 | $44.75 | 15.40K |
| 2026-09-14 | $45.04 | -0.84% | $45.68 | $46.72 | $44.97 | 22.80K |
| 2026-09-11 | $45.42 | -1.73% | $45.96 | $46.60 | $44.94 | 14.80K |
| 2026-09-10 | $46.22 | +0.48% | $45.89 | $46.99 | $45.14 | 24.70K |
| 2026-09-09 | $46.00 | +4.00% | $44.27 | $46.55 | $44.00 | 16.90K |
| 2026-09-08 | $44.23 | -5.87% | $45.77 | $47.49 | $44.23 | 28.20K |
| 2026-09-04 | $46.99 | +2.49% | $45.00 | $47.49 | $45.00 | 35.20K |
| 2026-09-03 | $45.85 | +1.64% | $46.61 | $46.63 | $44.74 | 16.20K |
| 2026-09-02 | $45.11 | -0.31% | $46.90 | $48.40 | $45.11 | 31.70K |
| 2026-09-01 | $45.25 | -3.46% | $45.71 | $46.59 | $45.25 | 7.60K |
| 2026-08-31 | $46.87 | +3.01% | $45.60 | $47.65 | $45.55 | 19.50K |
| 2026-08-28 | $45.50 | -4.75% | $46.00 | $48.29 | $45.50 | 28.10K |
| 2026-08-27 | $47.77 | -7.73% | $50.52 | $51.07 | $47.77 | 23.80K |
| 2026-08-26 | $51.77 | +2.37% | $50.80 | $52.12 | $49.62 | 39.70K |
| 2026-08-25 | $50.57 | +0.36% | $50.39 | $51.99 | $49.00 | 26.90K |
| 2026-08-24 | $50.39 | +4.72% | $48.12 | $51.50 | $48.12 | 44.10K |
| 2026-08-21 | $48.12 | +2.25% | $47.82 | $48.97 | $46.68 | 16.50K |
| 2026-08-20 | $47.06 | +1.36% | $47.32 | $48.19 | $46.83 | 21.90K |
| 2026-08-19 | $46.43 | -6.15% | $48.97 | $49.44 | $46.43 | 28.40K |
| 2026-08-18 | $49.47 | +3.30% | $48.80 | $50.12 | $47.73 | 33.70K |
| 2026-08-17 | $47.89 | -1.26% | $47.42 | $49.62 | $46.62 | 32.70K |
| 2026-08-14 | $48.50 | +1.02% | $48.01 | $48.84 | $46.79 | 34.60K |
| 2026-08-13 | $48.01 | +10.62% | $43.03 | $48.23 | $43.03 | 107.00K |
| 2026-08-12 | $43.40 | +4.33% | $42.87 | $43.90 | $42.20 | 46.50K |
| 2026-08-11 | $41.60 | +1.46% | $42.05 | $45.65 | $41.60 | 28.40K |
| 2026-08-10 | $41.00 | -11.10% | $45.05 | $45.11 | $41.00 | 25.50K |
| 2026-08-07 | $46.12 | -0.37% | $45.20 | $46.30 | $45.20 | 8.80K |
| 2026-08-06 | $46.29 | +4.73% | $44.44 | $46.80 | $42.54 | 29.80K |
| 2026-08-05 | $44.20 | +3.13% | $43.72 | $45.55 | $43.21 | 56.60K |
| 2026-08-04 | $42.86 | -3.90% | $43.20 | $45.12 | $42.55 | 90.30K |
| 2026-08-03 | $44.60 | +6.85% | $42.79 | $44.61 | $41.29 | 65.20K |
| 2026-07-31 | $41.74 | +3.57% | $39.58 | $43.75 | $39.46 | 43.40K |
| 2026-07-30 | $40.30 | +6.08% | $38.80 | $40.30 | $37.38 | 30.50K |
| 2026-07-29 | $37.99 | -3.60% | $38.74 | $40.67 | $37.09 | 10.90K |
| 2026-07-28 | $39.41 | +3.87% | $38.40 | $40.90 | $37.75 | 42.00K |
| 2026-07-27 | $37.94 | -3.80% | $39.44 | $39.56 | $37.40 | 57.90K |
| 2026-07-24 | $39.44 | +3.79% | $38.02 | $39.50 | $37.01 | 24.80K |
| 2026-07-23 | $38.00 | -3.41% | $40.00 | $40.00 | $37.07 | 16.10K |
| 2026-07-22 | $39.34 | +2.50% | $38.68 | $39.65 | $36.50 | 166.30K |
| 2026-07-21 | $38.38 | -1.92% | $39.69 | $40.09 | $37.56 | 43.80K |
| 2026-07-20 | $39.13 | -4.82% | $42.00 | $42.50 | $39.13 | 42.80K |
| 2026-07-17 | $41.11 | -0.68% | $41.62 | $43.13 | $40.96 | 22.10K |
| 2026-07-16 | $41.39 | -3.18% | $41.74 | $42.30 | $39.75 | 94.70K |
| 2026-07-15 | $42.75 | +4.91% | $40.50 | $42.75 | $39.77 | 18.70K |
| 2026-07-14 | $40.75 | +0.99% | $42.00 | $42.07 | $39.45 | 36.70K |
| 2026-07-13 | $40.35 | -10.13% | $43.01 | $44.10 | $40.17 | 13.40K |
| 2026-07-10 | $44.90 | +7.93% | $41.78 | $45.27 | $41.78 | 35.90K |
| 2026-07-09 | $41.60 | -10.79% | $44.01 | $45.61 | $40.38 | 119.40K |
| 2026-07-08 | $46.63 | +8.39% | $44.99 | $46.63 | $43.76 | 10.20K |
| 2026-07-07 | $43.02 | -6.07% | $46.29 | $46.29 | $43.02 | 19.70K |
| 2026-07-06 | $45.80 | +4.81% | $45.80 | $45.80 | $43.70 | 7.40K |
| 2026-07-02 | $43.70 | -0.75% | $46.80 | $46.80 | $43.70 | 11.20K |
| 2026-07-01 | $44.03 | -1.81% | $44.00 | $44.89 | $43.56 | 8.20K |
| 2026-06-30 | $44.84 | -4.53% | $45.85 | $45.85 | $44.28 | 11.70K |
| 2026-06-29 | $46.97 | +6.75% | $44.14 | $46.97 | $42.77 | 35.00K |
| 2026-06-26 | $44.00 | -1.12% | $44.79 | $44.84 | $44.00 | 3.00K |
| 2026-06-25 | $44.50 | +1.14% | $43.99 | $44.50 | $41.76 | 9.60K |
| 2026-06-24 | $44.00 | -1.85% | $44.84 | $47.99 | $44.00 | 174.20K |
| 2026-06-23 | $44.83 | +4.23% | $44.83 | $44.83 | $44.83 | 400 |
| 2026-06-22 | $43.01 | -2.23% | $42.95 | $43.99 | $42.95 | 2.00K |
| 2026-06-18 | $43.99 | +3.97% | $42.84 | $44.80 | $40.61 | 7.30K |
| 2026-06-17 | $42.31 | +1.95% | $40.62 | $42.31 | $40.62 | 3.10K |
| 2026-06-16 | $41.50 | +8.36% | $38.49 | $41.99 | $37.25 | 11.40K |
| 2026-06-15 | $38.30 | +7.98% | $36.65 | $38.30 | $36.65 | 11.40K |
| 2026-06-12 | $35.47 | +2.04% | $35.47 | $35.47 | $35.47 | 300 |
| 2026-06-11 | $34.76 | -1.33% | $33.70 | $35.51 | $33.70 | 1.90K |
| 2026-06-10 | $35.23 | -4.06% | $35.23 | $35.23 | $35.23 | 2.70K |
| 2026-06-09 | $36.72 | +6.43% | $35.49 | $36.79 | $35.49 | 5.00K |
| 2026-06-08 | $34.50 | +4.55% | $34.84 | $38.32 | $34.50 | 5.70K |
| 2026-06-05 | $33.00 | 0.00% | $33.00 | $33.00 | $33.00 | 0 |
| 2026-06-04 | $33.00 | -5.23% | $34.63 | $34.63 | $33.00 | 600 |
| 2026-06-03 | $34.82 | +7.07% | $34.82 | $34.82 | $34.82 | 500 |
| 2026-06-02 | $32.52 | -2.28% | $32.41 | $32.52 | $32.41 | 700 |
| 2026-06-01 | $33.28 | -2.12% | $30.25 | $33.30 | $30.25 | 12.10K |
| 2026-05-29 | $34.00 | -1.45% | $34.00 | $34.00 | $34.00 | 7.70K |
| 2026-05-28 | $34.50 | 0.00% | $34.25 | $34.50 | $34.25 | 1.10K |
| 2026-05-27 | $34.50 | +3.85% | $32.00 | $34.50 | $32.00 | 500 |
| 2026-05-26 | $33.22 | +2.47% | $34.12 | $34.12 | $32.17 | 4.00K |