BDL
Flanigan'S Enter (BDL)
NYSE
$43.52-$1.08 (-2.42%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $77.6M
    Market Cap
  • 39.58%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -6.91%
    Low Price$37.94
    High Price$46.63
  • 3 Months
    +32.15%
    Low Price$28.54
    High Price$46.97
  • 1 Year
    +39.58%
    Low Price$26.19
    High Price$46.97
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
44.84
47.99
44.00
44.00
-1.85%
174,213
06/23/2026
44.83
44.83
44.83
44.83
+4.23%
403
06/22/2026
42.95
43.99
42.95
43.01
-2.23%
1,955
06/18/2026
42.84
44.80
40.61
43.99
+3.97%
7,286
06/17/2026
40.62
42.31
40.62
42.31
+1.95%
3,052
06/16/2026
38.49
41.99
37.25
41.50
+8.36%
11,335
06/15/2026
36.65
38.30
36.65
38.30
+7.99%
11,446
06/12/2026
35.47
35.47
35.47
35.47
+2.04%
312
06/11/2026
33.70
35.51
33.70
34.76
-1.33%
1,944
06/10/2026
35.23
35.23
35.23
35.23
-2.48%
2,405
06/10/2026
$0.60 Dividend
06/09/2026
34.91
36.19
34.91
36.12
+6.43%
4,994
06/08/2026
34.27
37.69
33.94
33.94
+4.55%
5,693
06/04/2026
34.06
34.06
32.46
32.46
-5.23%
553
06/03/2026
34.25
34.25
34.25
34.25
+7.07%
514
06/02/2026
31.88
31.99
31.88
31.99
-2.28%
722
06/01/2026
29.76
32.76
29.76
32.74
-2.12%
12,058
05/29/2026
33.44
33.44
33.44
33.44
-1.45%
7,709
05/28/2026
33.69
33.94
33.69
33.94
0.00%
1,091
05/27/2026
31.48
33.94
31.48
33.94
+3.85%
535
05/26/2026
33.56
33.56
31.64
32.68
+2.47%
3,967
05/22/2026
31.29
31.89
31.29
31.89
+7.13%
1,287
05/21/2026
30.49
30.49
29.77
29.77
-8.16%
947
05/20/2026
32.41
32.41
32.41
32.41
-1.08%
526
05/19/2026
30.95
32.77
30.95
32.77
+5.75%
1,852
05/18/2026
31.48
31.77
30.63
30.99
-0.63%
2,857
05/15/2026
29.91
31.18
29.91
31.18
+3.93%
1,276
05/14/2026
28.90
30.00
28.90
30.00
0.00%
3,201
05/13/2026
30.00
30.00
30.00
30.00
+0.16%
439
05/12/2026
$1.55 Earnings
05/11/2026
29.52
29.95
29.52
29.95
-0.26%
584
05/08/2026
29.51
30.21
29.51
30.03
-2.71%
664
05/07/2026
30.00
30.87
30.00
30.87
+1.78%
449
05/06/2026
29.85
30.42
29.85
30.33
+6.27%
3,296
05/05/2026
30.99
30.99
28.54
28.54
-9.65%
576
04/30/2026
30.14
31.71
30.05
31.59
+10.72%
1,580
04/29/2026
30.33
31.97
28.53
28.53
-7.44%
1,227
04/27/2026
30.49
32.51
30.49
30.82
+2.39%
2,034
04/23/2026
29.51
33.56
29.51
30.10
+2.65%
1,236
04/22/2026
29.75
29.75
29.32
29.32
-1.45%
617
04/21/2026
29.08
30.49
29.00
29.76
+0.93%
2,931
04/20/2026
30.13
30.13
29.21
29.48
-4.43%
6,418
04/16/2026
30.85
30.85
30.85
30.85
+1.16%
179
04/15/2026
30.49
30.49
30.49
30.49
+4.73%
565
04/14/2026
29.94
29.94
29.12
29.12
-0.44%
899
04/13/2026
30.99
30.99
28.97
29.24
-5.92%
4,376
04/10/2026
30.62
31.08
30.62
31.08
-1.94%
954
04/09/2026
31.70
31.70
31.70
31.70
+0.70%
299
04/08/2026
31.72
31.74
30.75
31.48
-0.78%
2,537
04/02/2026
31.19
31.72
31.19
31.72
-3.01%
577
04/01/2026
31.97
32.95
31.97
32.71
+7.26%
496
03/27/2026
30.74
30.74
30.49
30.49
-0.64%
1,945
03/26/2026
31.83
32.24
30.69
30.69
-4.00%
2,013
03/25/2026
31.91
31.97
31.48
31.97
-2.28%
2,771
03/23/2026
32.71
32.71
32.71
32.71
+6.80%
182
03/20/2026
30.63
30.63
30.63
30.63
-10.00%
2,150
03/18/2026
34.03
34.03
34.03
34.03
+4.91%
419
03/17/2026
34.43
34.43
32.44
32.44
-4.68%
864
03/16/2026
33.27
34.43
33.27
34.03
+0.54%
3,486
03/12/2026
33.27
33.85
33.27
33.85
+3.20%
874
03/11/2026
32.80
32.80
32.80
32.80
-1.17%
339
03/10/2026
32.99
33.43
32.99
33.19
+2.26%
714
03/09/2026
32.46
32.46
32.46
32.46
-1.49%
248
03/05/2026
32.21
32.95
32.21
32.95
-1.47%
654
03/04/2026
33.44
33.44
33.44
33.44
+6.22%
202
03/03/2026
31.49
31.49
31.49
31.49
-5.01%
188
02/25/2026
32.46
33.15
31.97
33.15
+5.31%
3,146
02/24/2026
31.48
31.48
31.48
31.48
-1.81%
399
02/19/2026
32.06
32.06
32.06
32.06
-4.01%
480
02/18/2026
32.46
33.40
32.46
33.40
+6.09%
1,064
02/17/2026
31.58
31.58
31.48
31.48
-4.82%
540
02/12/2026
33.07
33.07
33.07
33.07
+4.25%
314
02/11/2026
31.72
31.72
31.72
31.72
-0.15%
455