Get the Stockscreener App
43.99
3.97%
1.68
After Hours:
42.53
-1.46
-3.32%
Flanigan's Enterprises, Inc. Stock (BDL) Price History
The historical daily chart and data for Flanigan's Enterprises, Inc. stock (BDL), adjusted for splits and dividends, show that the latest closing stock price as of June 18, 2026, is $43.99.
- Flanigan's Enterprises, Inc. all-time high stock price is $47.85, occurred on May 25, 2021.
- The lowest Flanigan's Enterprises, Inc. stock price recorded was $0.00 on November 13, 2020. Since then, Flanigan's Enterprises, Inc.'s stock price has risen over to $43.99 now.
- The 52-week high stock price for BDL is $44.80, representing a 1.84% increase from the current share price, occurred on June 18, 2026.
- The 52-week low stock price for BDL is $26.33, indicating a -40.14% decrease from the current share price, occurred on September 16, 2025.
- The closing price of Flanigan's Enterprises, Inc. (BDL) stock in the beginning of 2025 was $30.71. The stock closed the year at $25.88, a loss of over -15.73% for the year.
The table below shows more information about BDL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $44.80 | $40.61 | $4.19 | 7,286.0 | +3.97% |
| Jun 17, 2026 | $42.31 | $40.62 | $1.69 | 3,052.0 | +1.95% |
| Jun 16, 2026 | $41.99 | $37.25 | $4.74 | 11,335.0 | +8.36% |
| Jun 15, 2026 | $38.30 | $36.65 | $1.65 | 11,446.0 | +7.99% |
| Jun 12, 2026 | $35.47 | $35.47 | $0.00 | 312.0 | +2.04% |
| Jun 11, 2026 | $35.51 | $33.70 | $1.81 | 1,942.0 | -1.33% |
| Jun 10, 2026 | $35.23 | $35.23 | $0.00 | 2,405.0 | -4.07% |
| Jun 09, 2026 | $36.79 | $35.49 | $1.30 | 4,994.0 | +6.43% |
| Jun 08, 2026 | $38.32 | $34.50 | $3.82 | 5,693.0 | +4.55% |
| Jun 04, 2026 | $34.63 | $33.00 | $1.63 | 553.0 | -5.23% |
| Jun 03, 2026 | $34.82 | $34.82 | $0.00 | 514.0 | +7.07% |
| Jun 02, 2026 | $32.52 | $32.41 | $0.11 | 722.0 | -2.28% |
| Jun 01, 2026 | $33.30 | $30.25 | $3.05 | 12,058.0 | -2.12% |
| May 29, 2026 | $34.00 | $34.00 | $0.00 | 7,709.0 | -1.45% |
| May 28, 2026 | $34.50 | $34.25 | $0.2496 | 1,091.0 | +0.00% |
| May 27, 2026 | $34.50 | $32.00 | $2.50 | 535.0 | +3.85% |
| May 26, 2026 | $34.12 | $32.17 | $1.95 | 3,967.0 | +2.47% |
| May 22, 2026 | $32.42 | $31.81 | $0.61 | 1,271.0 | +7.13% |
| May 21, 2026 | $31.00 | $30.26 | $0.7372 | 947.0 | -8.16% |
| May 20, 2026 | $32.95 | $32.95 | $0.00 | 526.0 | -1.08% |
Flanigan's Enterprises, Inc. Stock (BDL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flanigan's Enterprises, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BDL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flanigan's Enterprises, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flanigan's Enterprises, Inc. Stock (BDL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $44.80 | $30.25 | $14.55 | 69,598.0 | +29.38% |
| May, 2026 | $34.50 | $29.01 | $5.49 | 31,240.0 | +5.89% |
| Apr, 2026 | $34.12 | $29.00 | $5.12 | 26,925.0 | +3.58% |
| Mar, 2026 | $35.00 | $31.00 | $4.00 | 17,049.0 | -8.01% |
| Feb, 2026 | $33.95 | $31.34 | $2.61 | 10,994.0 | +5.97% |
| Jan, 2026 | $33.62 | $29.14 | $4.48 | 27,491.0 | +7.43% |
Flanigan's Enterprises, Inc. Stock (BDL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.70 | $27.55 | $5.15 | 36,070.0 | -7.50% |
| Nov, 2025 | $32.99 | $29.58 | $3.41 | 12,165.0 | +1.10% |
| Oct, 2025 | $33.70 | $29.00 | $4.70 | 46,543.0 | -0.72% |
| Sep, 2025 | $32.45 | $26.33 | $6.12 | 31,411.0 | +9.78% |
| Aug, 2025 | $33.41 | $28.45 | $4.96 | 20,524.0 | -9.25% |
| Jul, 2025 | $34.70 | $29.00 | $5.70 | 18,772.0 | -7.83% |
| Jun, 2025 | $35.98 | $28.09 | $7.89 | 65,096.0 | +26.89% |
| May, 2025 | $28.50 | $22.61 | $5.89 | 73,597.0 | +11.68% |
| Apr, 2025 | $25.50 | $23.22 | $2.28 | 28,134.0 | -0.85% |
| Mar, 2025 | $25.50 | $24.30 | $1.20 | 40,467.0 | -2.29% |
| Feb, 2025 | $25.40 | $24.25 | $1.15 | 18,066.0 | +1.69% |
| Jan, 2025 | $25.50 | $24.15 | $1.35 | 66,554.0 | -1.50% |
Flanigan's Enterprises, Inc. Stock (BDL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.50 | $23.94 | $1.56 | 47,311.0 | +2.99% |
| Nov, 2024 | $25.73 | $24.32 | $1.41 | 39,053.0 | -1.36% |
| Oct, 2024 | $27.00 | $25.09 | $1.91 | 34,422.0 | -8.76% |
| Sep, 2024 | $28.84 | $24.90 | $3.94 | 16,729.0 | +7.42% |
| Aug, 2024 | $29.25 | $24.65 | $4.60 | 58,536.0 | -3.58% |
| Jul, 2024 | $27.96 | $26.02 | $1.94 | 44,469.0 | -1.23% |
| Jun, 2024 | $28.77 | $25.40 | $3.37 | 63,801.0 | -2.36% |
| May, 2024 | $29.72 | $26.50 | $3.22 | 31,221.0 | +1.96% |
| Apr, 2024 | $28.50 | $24.86 | $3.64 | 25,207.0 | +5.57% |
| Mar, 2024 | $27.87 | $24.43 | $3.44 | 83,444.0 | +0.97% |
| Feb, 2024 | $27.14 | $24.70 | $2.44 | 28,949.0 | -3.91% |
| Jan, 2024 | $29.38 | $25.55 | $3.83 | 33,017.0 | +2.49% |
1.28%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):