Flanigan's Enterprises In... (BDL)
AMEX: BDL
· Real-Time Price · USD
30.16
0.00 (0.00%)
At close: Oct 03, 2025, 9:52 AM
32.24
6.90%
After-hours: Oct 03, 2025, 06:20 PM EDT
BDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 6.90% | 397 |
| Oct 2, 2025 | 31.00 | 31.18 | 30.08 | 30.16 | 30.16 | -1.63% | 3,839 |
| Oct 1, 2025 | 31.88 | 31.88 | 30.66 | 30.66 | 30.66 | -3.83% | 900 |
| Sep 30, 2025 | 32.45 | 32.45 | 30.75 | 31.88 | 31.88 | 6.80% | 3,600 |
| Sep 29, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00% | 107 |
| Sep 26, 2025 | 30.48 | 30.48 | 29.85 | 29.85 | 29.85 | 2.05% | 1,914 |
| Sep 25, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.00% | 0 |
| 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% | 1,371 |
| 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 |
Page 1 of 136