BDL | Flanigan'S Enter | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Flanigan'S Enter (BDL)

NYSE

$57.60+$0.21 (+0.37%)

Price as of Nov 13, 2026 12:26 PM EST

$106.6M
Market Cap
85.18%
1-Year Change
Restaurants
Industry

1 Month
+19.05%

Low Price$46.96

High Price$66.46
3 Months
+32.21%

Low Price$41.26

High Price$66.46
1 Year
+85.18%

Low Price$27.10

High Price$66.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	58.20	59.30	57.37	57.38	-1.80%	7,055
11/11/2026	58.00	59.82	55.94	58.43	+0.59%	32,789
11/10/2026	60.89	60.89	55.25	58.09	+3.71%	15,522
11/09/2026	59.53	59.53	51.66	56.01	-4.35%	36,627
11/06/2026	61.65	61.65	58.00	58.56	-3.81%	7,643
11/05/2026	60.62	63.53	60.62	60.88	-5.88%	11,213
11/04/2026	64.28	65.27	62.87	64.68	-1.48%	20,630
11/03/2026	66.55	66.67	61.01	65.65	-1.22%	43,510
11/02/2026	59.24	68.00	59.24	66.46	+10.82%	78,183
10/30/2026	56.55	60.97	56.55	59.97	+3.59%	80,552
10/29/2026	53.50	58.75	53.50	57.89	+7.62%	24,926
10/28/2026	50.84	53.79	50.84	53.79	+5.64%	16,499
10/27/2026	50.90	51.60	50.63	50.92	+0.20%	16,907
10/26/2026	48.94	51.44	48.94	50.82	+4.16%	22,653
10/23/2026	47.66	49.19	46.95	48.79	+0.68%	58,129
10/22/2026	47.51	48.56	47.05	48.46	+1.98%	87,324
10/21/2026	48.51	48.51	46.60	47.52	-1.31%	120,734
10/20/2026	47.70	48.41	46.97	48.15	+2.53%	64,273
10/19/2026	48.23	48.23	46.96	46.96	-1.39%	31,432
10/16/2026	48.20	49.20	46.59	47.62	-3.93%	77,095
10/15/2026	49.40	49.60	48.01	49.57	+1.47%	56,830
10/14/2026	48.85	49.70	47.90	48.85	-0.85%	66,309
10/13/2026	48.39	49.27	47.48	49.27	+2.22%	20,840
10/12/2026	46.25	48.73	46.25	48.20	+3.01%	107,818
10/09/2026	46.02	47.25	45.80	46.79	+0.86%	95,536
10/08/2026	45.88	46.39	43.99	46.39	+2.29%	26,349
10/07/2026	47.16	47.22	44.81	45.35	-3.51%	38,588
10/06/2026	46.71	47.75	46.30	47.00	+1.08%	56,547
10/05/2026	47.06	48.53	46.50	46.50	-0.02%	54,322
10/02/2026	47.48	47.48	46.20	46.51	-1.52%	88,393
10/01/2026	47.79	47.97	45.99	47.23	-1.54%	14,577
09/30/2026	45.22	47.97	45.11	47.97	+4.42%	5,207
09/29/2026	44.70	46.05	43.99	45.94	+2.77%	38,276
09/28/2026	44.81	45.60	44.05	44.70	-0.93%	39,719
09/25/2026	44.99	45.12	43.60	45.12	+1.58%	22,115
09/24/2026	43.31	44.56	42.50	44.42	+1.83%	28,544
09/23/2026	44.29	44.78	42.51	43.62	+2.88%	22,121
09/22/2026	41.55	43.00	41.55	42.40	+2.76%	40,249
09/21/2026	42.45	43.20	41.03	41.26	-3.24%	8,744
09/18/2026	44.13	44.13	41.60	42.64	-3.49%	9,974
09/17/2026	44.01	45.65	43.55	44.18	-0.96%	21,879
09/16/2026	45.80	45.80	43.82	44.61	-1.13%	9,017
09/15/2026	45.19	46.30	44.75	45.12	+0.18%	15,388
09/14/2026	45.68	46.72	44.97	45.04	-0.84%	22,807
09/11/2026	45.96	46.60	44.94	45.42	-1.73%	14,820
09/10/2026	45.89	46.99	45.14	46.22	+0.48%	24,730
09/09/2026	44.27	46.55	44.00	46.00	+4.00%	17,422
09/08/2026	45.77	47.49	44.23	44.23	-5.87%	28,201
09/04/2026	45.00	47.49	45.00	46.99	+2.49%	35,232
09/03/2026	46.61	46.63	44.74	45.85	+1.64%	16,248
09/02/2026	46.90	48.40	45.11	45.11	-0.31%	31,743
09/01/2026	45.71	46.59	45.25	45.25	-3.46%	7,588
08/31/2026	45.60	47.65	45.55	46.87	+3.01%	19,482
08/28/2026	46.00	48.29	45.50	45.50	-4.75%	28,061
08/27/2026	50.52	51.07	47.77	47.77	-7.73%	23,786
08/26/2026	50.80	52.12	49.62	51.77	+2.37%	39,734
08/25/2026	50.39	51.99	49.00	50.57	+0.36%	26,941
08/24/2026	48.12	51.50	48.12	50.39	+4.72%	44,132
08/21/2026	47.82	48.97	46.68	48.12	+2.25%	16,473
08/20/2026	47.32	48.19	46.83	47.06	+1.36%	21,875
08/19/2026	48.97	49.44	46.43	46.43	-6.15%	28,362
08/18/2026	48.80	50.12	47.73	49.47	+3.30%	33,661
08/17/2026	47.42	49.62	46.62	47.89	-1.26%	32,736
08/14/2026	48.01	48.84	46.79	48.50	+1.02%	34,628
08/13/2026	43.03	48.23	43.03	48.01	+10.62%	106,991
08/12/2026	42.87	43.90	42.20	43.40	+4.33%	46,529
08/12/2026	$1.11 Earnings
08/11/2026	42.05	45.65	41.60	41.60	+1.46%	28,445
08/10/2026	45.05	45.11	41.00	41.00	-11.10%	25,479
08/07/2026	45.20	46.30	45.20	46.12	-0.37%	8,819
08/06/2026	44.44	46.80	42.54	46.29	+4.73%	29,804
08/05/2026	43.72	45.55	43.21	44.20	+3.13%	56,593
08/04/2026	43.20	45.12	42.55	42.86	-3.90%	90,309
08/03/2026	42.79	44.61	41.29	44.60	+6.85%	65,239
07/31/2026	39.58	43.75	39.46	41.74	+3.57%	43,410
07/30/2026	38.80	40.30	37.38	40.30	+6.08%	30,513
07/29/2026	38.74	40.67	37.09	37.99	-3.60%	10,944
07/28/2026	38.40	40.90	37.75	39.41	+3.87%	42,024
07/27/2026	39.44	39.56	37.40	37.94	-3.80%	57,933
07/24/2026	38.02	39.50	37.01	39.44	+3.79%	24,776
07/23/2026	40.00	40.00	37.07	38.00	-3.41%	16,066
07/22/2026	38.68	39.65	36.50	39.34	+2.50%	166,269
07/21/2026	39.69	40.09	37.56	38.38	-1.92%	43,816
07/20/2026	42.00	42.50	39.13	39.13	-4.82%	42,732
07/17/2026	41.62	43.13	40.96	41.11	-0.68%	22,107
07/16/2026	41.74	42.30	39.75	41.39	-3.18%	94,650
07/15/2026	40.50	42.75	39.77	42.75	+4.91%	18,683
07/14/2026	42.00	42.07	39.45	40.75	+0.99%	36,687
07/13/2026	43.01	44.10	40.17	40.35	-10.13%	13,356
07/10/2026	41.78	45.27	41.78	44.90	+7.93%	35,917
07/09/2026	44.01	45.61	40.38	41.60	-10.79%	119,411
07/08/2026	44.99	46.63	43.76	46.63	+8.39%	10,213
07/07/2026	46.29	46.29	43.02	43.02	-6.07%	19,666
07/06/2026	45.80	45.80	43.70	45.80	+4.81%	7,412
07/02/2026	46.80	46.80	43.70	43.70	-0.75%	11,197
07/01/2026	44.00	44.89	43.56	44.03	-1.81%	8,227
06/30/2026	45.85	45.85	44.28	44.84	-4.53%	11,725
06/29/2026	44.14	46.97	42.77	46.97	+6.75%	35,002
06/26/2026	44.79	44.84	44.00	44.00	-1.12%	2,987
06/25/2026	43.99	44.50	41.76	44.50	+1.14%	9,611