Flanigan's Enterprises In... (BDL)
AMEX: BDL
· Real-Time Price · USD
30.80
-0.00 (-0.01%)
At close: Aug 15, 2025, 9:41 AM
BDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.34 | 31.34 | 30.00 | 30.80 | 30.80 | 2.09% | 2,432 |
| Aug 13, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -3.15% | 607 |
| Aug 12, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.00% | 63 |
| Aug 11, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.00% | 63 |
| Aug 8, 2025 | 32.92 | 33.03 | 31.15 | 31.15 | 31.15 | -5.63% | 1,240 |
| Aug 7, 2025 | 31.07 | 33.41 | 31.04 | 33.01 | 33.01 | 8.94% | 3,847 |
| Aug 6, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.32% | 536 |
| Aug 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.00% | 620 |
| Aug 4, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 2.04% | 600 |
| Aug 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | 316 |
| Jul 31, 2025 | 32.78 | 33.00 | 32.00 | 32.00 | 32.00 | -7.22% | 1,100 |
| Jul 30, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 5.64% | 333 |
| Jul 29, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.40% | 340 |
| Jul 28, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.00% | 6 |
| Jul 25, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -3.90% | 800 |
| Jul 24, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.00% | 123 |
| Jul 23, 2025 | 31.01 | 34.11 | 31.01 | 34.11 | 34.11 | 9.15% | 322 |
| Jul 22, 2025 | 30.62 | 31.25 | 30.62 | 31.25 | 31.25 | -5.19% | 600 |
| Jul 21, 2025 | 30.50 | 32.96 | 30.50 | 32.96 | 32.96 | 1.04% | 1,336 |
| Jul 18, 2025 | 32.55 | 32.62 | 32.55 | 32.62 | 32.62 | -2.45% | 2,000 |