Get the Stockscreener App
33.20
5.73%
1.80
Flanigan's Enterprises, Inc. Stock (BDL) Price History
The historical daily chart and data for Flanigan's Enterprises, Inc. stock (BDL), adjusted for splits and dividends, show that the latest closing stock price as of June 06, 2025, is $33.20.
- Flanigan's Enterprises, Inc. all-time high stock price is $47.85, occurred on May 25, 2021.
- The lowest Flanigan's Enterprises, Inc. stock price recorded was $0.00 on November 13, 2020. Since then, Flanigan's Enterprises, Inc.'s stock price has risen over to $33.20 now.
- The 52-week high stock price for BDL is $33.49, representing a 0.89% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for BDL is $22.61, indicating a -31.90% decrease from the current share price, occurred on May 19, 2025.
- The closing price of Flanigan's Enterprises, Inc. (BDL) stock in the beginning of 2024 was $30.71. The stock closed the year at $25.88, a loss of over -15.73% for the year.
The table below shows more information about BDL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $33.49 | $31.80 | $1.69 | 4,096.0 | +5.73% |
| Jun 05, 2025 | $32.99 | $29.15 | $3.84 | 8,712.0 | +4.96% |
| Jun 04, 2025 | $29.91 | $28.52 | $1.39 | 2,477.0 | +6.46% |
| Jun 03, 2025 | $28.93 | $28.10 | $0.8273 | 997.0 | -0.02% |
| Jun 02, 2025 | $28.10 | $28.09 | $0.014 | 835.0 | +2.72% |
| May 30, 2025 | $27.80 | $26.51 | $1.29 | 1,520.0 | -2.32% |
| May 28, 2025 | $28.03 | $27.99 | $0.04 | 920.0 | -0.60% |
| May 27, 2025 | $28.18 | $27.00 | $1.18 | 2,327.0 | +6.74% |
| May 23, 2025 | $28.50 | $26.40 | $2.10 | 1,540.0 | -4.59% |
| May 22, 2025 | $27.67 | $27.10 | $0.57 | 2,704.0 | +2.48% |
| May 21, 2025 | $27.99 | $23.76 | $4.23 | 44,206.0 | +14.41% |
| May 20, 2025 | $24.12 | $23.15 | $0.97 | 7,605.0 | +1.53% |
| May 19, 2025 | $23.25 | $22.61 | $0.64 | 2,450.0 | -0.58% |
| May 16, 2025 | $23.71 | $23.38 | $0.3276 | 1,144.0 | -2.33% |
| May 15, 2025 | $23.94 | $23.62 | $0.3134 | 433.0 | +1.87% |
| May 13, 2025 | $23.75 | $23.50 | $0.255 | 1,001.0 | -1.07% |
| May 12, 2025 | $24.01 | $23.68 | $0.33 | 3,027.0 | -0.52% |
Flanigan's Enterprises, Inc. Stock (BDL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flanigan's Enterprises, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BDL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flanigan's Enterprises, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flanigan's Enterprises, Inc. Stock (BDL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $33.49 | $28.09 | $5.40 | 21,213.0 | +21.34% |
| May, 2025 | $28.50 | $22.61 | $5.89 | 73,597.0 | +11.68% |
| Apr, 2025 | $25.50 | $23.22 | $2.28 | 28,134.0 | -0.85% |
| Mar, 2025 | $25.50 | $24.30 | $1.20 | 40,467.0 | -2.29% |
| Feb, 2025 | $25.40 | $24.25 | $1.15 | 18,066.0 | +1.69% |
| Jan, 2025 | $25.50 | $24.15 | $1.35 | 66,554.0 | -1.50% |
Flanigan's Enterprises, Inc. Stock (BDL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.50 | $23.94 | $1.56 | 47,311.0 | +2.99% |
| Nov, 2024 | $25.73 | $24.32 | $1.41 | 39,053.0 | -1.36% |
| Oct, 2024 | $27.00 | $25.09 | $1.91 | 34,422.0 | -8.76% |
| Sep, 2024 | $28.84 | $24.90 | $3.94 | 16,729.0 | +7.42% |
| Aug, 2024 | $29.25 | $24.65 | $4.60 | 58,536.0 | -3.58% |
| Jul, 2024 | $27.96 | $26.02 | $1.94 | 44,469.0 | -1.23% |
| Jun, 2024 | $28.77 | $25.40 | $3.37 | 63,801.0 | -2.36% |
| May, 2024 | $29.72 | $26.50 | $3.22 | 31,221.0 | +1.96% |
| Apr, 2024 | $28.50 | $24.86 | $3.64 | 25,207.0 | +5.57% |
| Mar, 2024 | $27.87 | $24.43 | $3.44 | 83,444.0 | +0.97% |
| Feb, 2024 | $27.14 | $24.70 | $2.44 | 28,949.0 | -3.91% |
| Jan, 2024 | $29.38 | $25.55 | $3.83 | 33,017.0 | +2.49% |
Flanigan's Enterprises, Inc. Stock (BDL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.50 | $24.80 | $1.70 | 42,553.0 | +1.06% |
| Nov, 2023 | $28.92 | $24.99 | $3.93 | 65,300.0 | -10.39% |
| Oct, 2023 | $33.51 | $27.39 | $6.12 | 111,665.0 | -13.94% |
| Sep, 2023 | $34.59 | $29.20 | $5.39 | 133,337.0 | +5.60% |
| Aug, 2023 | $32.17 | $28.99 | $3.18 | 29,691.0 | +5.22% |
| Jul, 2023 | $33.33 | $28.87 | $4.46 | 46,744.0 | -3.10% |
| Jun, 2023 | $33.32 | $30.20 | $3.12 | 53,870.0 | -0.29% |
| May, 2023 | $32.21 | $26.61 | $5.60 | 60,084.0 | +11.66% |
| Apr, 2023 | $29.24 | $27.29 | $1.95 | 8,194.0 | -2.64% |
| Mar, 2023 | $29.04 | $26.75 | $2.29 | 115,184.0 | -3.16% |
| Feb, 2023 | $29.20 | $26.52 | $2.68 | 38,814.0 | +10.61% |
| Jan, 2023 | $27.88 | $25.71 | $2.17 | 19,398.0 | +2.01% |
0.85%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):