BDL | Flanigan'S Enter | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Flanigan'S Enter (BDL)

NYSE

$45.08-$0.34 (-0.75%)

Price as of Sep 11, 2026 7:30 PM EDT

$84.4M
Market Cap
67.91%
1-Year Change
Restaurants
Industry

1 Month
+9.18%

Low Price$44.23

High Price$51.77
3 Months
+30.68%

Low Price$37.94

High Price$51.77
1 Year
+67.91%

Low Price$26.46

High Price$51.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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