Flanigan's Enterprises In... (BDL)
AMEX: BDL
· Real-Time Price · USD
29.50
0.25 (0.85%)
At close: Sep 26, 2025, 12:34 PM
BDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.00% | 1,331 |
| Sep 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -5.65% | 1,217 |
| Sep 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.30% | 411 |
| Sep 19, 2025 | 28.35 | 31.73 | 28.35 | 31.73 | 31.73 | 0.00% | 1,501 |
| Sep 18, 2025 | 29.00 | 31.73 | 29.00 | 31.73 | 31.73 | 14.67% | 2,150 |
| Sep 17, 2025 | 27.00 | 30.75 | 26.94 | 27.67 | 27.67 | 2.48% | 6,300 |
| Sep 16, 2025 | 26.55 | 27.07 | 26.33 | 27.00 | 27.00 | 0.37% | 2,508 |
| Sep 15, 2025 | 26.58 | 27.00 | 26.58 | 26.90 | 26.90 | -2.18% | 1,500 |
| Sep 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3.27% | 1,000 |
| Sep 11, 2025 | 27.00 | 27.18 | 26.63 | 26.63 | 26.63 | -3.16% | 2,500 |
| Sep 10, 2025 | 28.11 | 28.11 | 27.50 | 27.50 | 27.50 | -1.19% | 2,137 |
| Sep 9, 2025 | 28.15 | 28.15 | 27.83 | 27.83 | 27.83 | -3.17% | 1,814 |
| Sep 8, 2025 | 28.80 | 28.80 | 28.74 | 28.74 | 28.74 | -7.32% | 844 |
| Sep 5, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.00% | 15 |
| Sep 4, 2025 | 29.51 | 31.01 | 29.51 | 31.01 | 31.01 | 9.27% | 521 |
| Sep 3, 2025 | 30.05 | 30.05 | 28.38 | 28.38 | 28.38 | -5.56% | 1,300 |
| Sep 2, 2025 | 29.05 | 30.05 | 29.05 | 30.05 | 30.05 | 3.48% | 400 |
| Aug 29, 2025 | 29.25 | 29.25 | 28.45 | 29.04 | 29.04 | -1.56% | 3,101 |
| Aug 28, 2025 | 29.60 | 29.80 | 29.50 | 29.50 | 29.50 | -0.44% | 4,600 |
| Aug 27, 2025 | 30.00 | 30.00 | 29.63 | 29.63 | 29.63 | -2.85% | 1,300 |