Want to see BDL full AI Analyst Report?
Flanigan's Enterprises (BDL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.55 | 60.97 | 56.55 | 59.97 | 59.97 | +3.59% | 80,550 | 2.16 |
| Oct 29, 2026 | 53.50 | 58.75 | 53.50 | 57.89 | 57.89 | +7.62% | 24,926 | 0.66 |
| Oct 28, 2026 | 50.84 | 53.79 | 50.84 | 53.79 | 53.79 | +5.64% | 16,498 | 0.43 |
| Oct 27, 2026 | 50.90 | 51.60 | 50.63 | 50.92 | 50.92 | +0.20% | 16,905 | 0.44 |
| Oct 26, 2026 | 48.94 | 51.44 | 48.94 | 50.82 | 50.82 | +4.16% | 22,651 | 0.59 |
| Oct 23, 2026 | 47.66 | 49.19 | 46.95 | 48.79 | 48.79 | +0.68% | 58,128 | 1.52 |
| Oct 22, 2026 | 47.51 | 48.56 | 47.05 | 48.46 | 48.46 | +1.98% | 87,323 | 2.32 |
| Oct 21, 2026 | 48.51 | 48.51 | 46.60 | 47.52 | 47.52 | -1.31% | 120,734 | 3.34 |
| Oct 20, 2026 | 47.70 | 48.41 | 46.97 | 48.15 | 48.15 | +2.53% | 64,273 | 1.82 |
| Oct 19, 2026 | 48.23 | 48.23 | 46.96 | 46.96 | 46.96 | -1.39% | 31,432 | 0.84 |
| Oct 16, 2026 | 48.20 | 49.20 | 46.59 | 47.62 | 47.62 | -3.93% | 77,094 | 2.08 |
| Oct 15, 2026 | 49.40 | 49.60 | 48.01 | 49.57 | 49.57 | +1.47% | 56,830 | 1.55 |
| Oct 14, 2026 | 48.85 | 49.70 | 47.90 | 48.85 | 48.85 | -0.85% | 66,309 | 1.84 |
| Oct 13, 2026 | 48.39 | 49.27 | 47.48 | 49.27 | 49.27 | +2.22% | 20,840 | 0.56 |
| Oct 12, 2026 | 46.25 | 48.73 | 46.25 | 48.20 | 48.20 | +3.01% | 107,818 | 3.01 |
| Oct 09, 2026 | 46.02 | 47.25 | 45.80 | 46.79 | 46.79 | +0.86% | 95,536 | 2.74 |
| Oct 08, 2026 | 45.88 | 46.39 | 43.99 | 46.39 | 46.39 | +2.29% | 26,349 | 0.76 |
| Oct 07, 2026 | 47.16 | 47.22 | 44.81 | 45.35 | 45.35 | -3.51% | 38,588 | 1.11 |
| Oct 06, 2026 | 46.71 | 47.75 | 46.30 | 47.00 | 47.00 | +1.08% | 56,547 | 1.59 |
| Oct 05, 2026 | 47.06 | 48.53 | 46.50 | 46.50 | 46.50 | -0.02% | 54,321 | 1.56 |
| Oct 02, 2026 | 47.48 | 47.48 | 46.20 | 46.51 | 46.51 | -1.52% | 88,393 | 2.61 |
| Oct 01, 2026 | 47.79 | 47.97 | 45.99 | 47.23 | 47.23 | -1.54% | 14,577 | 0.43 |
| Sep 30, 2026 | 45.22 | 47.97 | 45.11 | 47.97 | 47.97 | +4.42% | 5,207 | 0.15 |
| Sep 29, 2026 | 44.70 | 46.05 | 43.99 | 45.94 | 45.94 | +2.77% | 38,276 | 1.15 |
| Sep 28, 2026 | 44.81 | 45.60 | 44.05 | 44.70 | 44.70 | -0.93% | 39,719 | 1.21 |
| Sep 25, 2026 | 44.99 | 45.12 | 43.60 | 45.12 | 45.12 | +1.58% | 22,115 | 0.68 |
| Sep 24, 2026 | 43.31 | 44.56 | 42.50 | 44.42 | 44.42 | +1.83% | 28,544 | 0.87 |
| Sep 23, 2026 | 44.29 | 44.78 | 42.51 | 43.62 | 43.62 | +2.88% | 22,121 | 0.68 |
| Sep 22, 2026 | 41.55 | 43.00 | 41.55 | 42.40 | 42.40 | +2.76% | 40,249 | 1.26 |
| Sep 21, 2026 | 42.45 | 43.20 | 41.03 | 41.26 | 41.26 | -3.24% | 8,744 | 0.25 |
| Sep 18, 2026 | 44.13 | 44.13 | 41.60 | 42.64 | 42.64 | -3.49% | 9,974 | 0.29 |
| Sep 17, 2026 | 44.01 | 45.65 | 43.55 | 44.18 | 44.18 | -0.96% | 21,878 | 0.64 |
| Sep 16, 2026 | 45.80 | 45.80 | 43.82 | 44.61 | 44.61 | -1.13% | 9,017 | 0.27 |
| Sep 15, 2026 | 45.19 | 46.30 | 44.75 | 45.12 | 45.12 | +0.18% | 15,388 | 0.46 |
| Sep 14, 2026 | 45.68 | 46.72 | 44.97 | 45.04 | 45.04 | -0.84% | 22,807 | 0.68 |
| Sep 11, 2026 | 45.96 | 46.60 | 44.94 | 45.42 | 45.42 | -1.73% | 14,820 | 0.44 |
| Sep 10, 2026 | 45.89 | 46.99 | 45.14 | 46.22 | 46.22 | +0.48% | 24,730 | 0.75 |
| Sep 09, 2026 | 44.27 | 46.55 | 44.00 | 46.00 | 46.00 | +4.00% | 17,422 | 0.53 |
| Sep 08, 2026 | 45.77 | 47.49 | 44.23 | 44.23 | 44.23 | -5.87% | 28,203 | 0.87 |
| Sep 07, 2026 | 45.00 | 47.49 | 45.00 | 46.99 | 46.99 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 45.00 | 47.49 | 45.00 | 46.99 | 46.99 | +2.49% | 35,232 | 1.10 |
| Sep 03, 2026 | 46.61 | 46.63 | 44.74 | 45.85 | 45.85 | +1.64% | 16,245 | 0.51 |
| Sep 02, 2026 | 46.90 | 48.40 | 45.11 | 45.11 | 45.11 | -0.31% | 31,743 | 1.01 |
| Sep 01, 2026 | 45.71 | 46.59 | 45.25 | 45.25 | 45.25 | -3.46% | 7,583 | 0.24 |
| Aug 31, 2026 | 45.60 | 47.65 | 45.55 | 46.87 | 46.87 | +3.01% | 19,482 | 0.63 |
| Aug 28, 2026 | 46.00 | 48.29 | 45.50 | 45.50 | 45.50 | -4.75% | 28,060 | 0.91 |
| Aug 27, 2026 | 50.52 | 51.07 | 47.77 | 47.77 | 47.77 | -7.73% | 23,786 | 0.78 |
| Aug 26, 2026 | 50.80 | 52.12 | 49.62 | 51.77 | 51.77 | +2.37% | 39,734 | 1.33 |
| Aug 25, 2026 | 50.39 | 51.99 | 49.00 | 50.57 | 50.57 | +0.36% | 26,941 | 0.92 |
| Aug 24, 2026 | 48.12 | 51.50 | 48.12 | 50.39 | 50.39 | +4.72% | 44,133 | 1.53 |