Flanigan's Enterprises In... (BDL)
AMEX: BDL
· Real-Time Price · USD
28.38
0.00 (0.00%)
At close: Sep 04, 2025, 1:41 PM
30.90
8.88%
After-hours: Sep 04, 2025, 06:40 PM EDT
BDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 30.05 | 30.05 | 28.38 | 28.38 | 28.38 | -5.56% | 1,288 |
| 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 |
| Aug 26, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 333 |
| Aug 25, 2025 | 30.44 | 30.50 | 30.44 | 30.50 | 30.50 | -1.61% | 400 |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.39% | 600 |
| Aug 21, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.00% | 37 |
| Aug 20, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 3.12% | 500 |
| Aug 19, 2025 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | 0.00% | 600 |
| Aug 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | 0 |
| Aug 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | 33 |
| 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 |