BDL - FLANIGANS ENTERPRISES INC
30.25
0.280 0.926%
Share volume: 2,931
Last Updated: 04-21-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.40%
PREVIOUS CLOSE
CHG
CHG%
$29.97
0.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $29.56 | $29.56 | $31.00 | $31.00 | $29.48 | $29.48 | $30.25 | $30.25 | 2,931 | $2,931.00 |
| 04-20-2026 | $30.63 | $30.63 | $30.63 | $30.63 | $29.70 | $29.70 | $29.97 | $29.97 | 6,418 | $6,418.00 |
| 04-16-2026 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 161 | $161.00 |
| 04-15-2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 565 | $565.00 |
| 04-14-2026 | $30.44 | $30.44 | $30.44 | $30.44 | $29.60 | $29.60 | $29.60 | $29.60 | 899 | $899.00 |
| 04-13-2026 | $31.50 | $31.50 | $31.50 | $31.50 | $29.45 | $29.45 | $29.73 | $29.73 | 4,376 | $4,376.00 |
| 04-10-2026 | $31.13 | $31.13 | $31.60 | $31.60 | $31.13 | $31.13 | $31.60 | $31.60 | 954 | $954.00 |
| 04-09-2026 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 299 | $299.00 |
| 04-08-2026 | $32.25 | $32.25 | $32.27 | $32.27 | $31.26 | $31.26 | $32.00 | $32.00 | 2,537 | $2,537.00 |