Flanigan's Enterprises Inc. (BDL) - Historical data, historical prices

opens in 3d 40m

32.25 USD

3.01%

Last update Apr 2, 10:33 AM EDT

Market closed

Day range

32.25

31.71000

32.25

Previous close

33.25

Open

31.71000

Access this stock data via API

Flanigan's Enterprises Inc.

32.25

3.01%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	31.71	32.25	31.71	32.25	1.70%	600
Apr 01, 2026	32.50	33.50	32.50	33.25	2.31%	500
Mar 31, 2026	31	31	31	31	0	0
Mar 30, 2026	31	31	31	31	0	0
Mar 27, 2026	31.25	31.25	31	31	-0.80%	1900
Mar 26, 2026	32.36	32.78	31.20	31.20	-3.58%	2000
Mar 25, 2026	32.44	32.50	32	32.50	0.18%	2800
Mar 24, 2026	33.26	33.26	33.26	33.26	0	0
Mar 23, 2026	33.26	33.26	33.26	33.26	0	200
Mar 20, 2026	31.14	31.14	31.14	31.14	0	2200
Mar 19, 2026	34.60	34.60	34.60	34.60	0	0
Mar 18, 2026	34.60	34.60	34.60	34.60	0	400
Mar 17, 2026	35	35	32.98	32.98	-5.77%	900
Mar 16, 2026	33.83	35	33.83	34.60	2.28%	3500
Mar 13, 2026	34.42	34.42	34.42	34.42	0	0
Mar 12, 2026	33.83	34.42	33.83	34.42	1.74%	900
Mar 11, 2026	33.35	33.35	33.35	33.35	0	300
Mar 10, 2026	33.54	33.99	33.54	33.74	0.60%	700
Mar 09, 2026	33	33	33	33	0	200
Mar 06, 2026	33.50	33.50	33.50	33.50	0	0
Mar 05, 2026	32.75	33.50	32.75	33.50	2.29%	700
Mar 04, 2026	34	34	34	34	0	200
Mar 03, 2026	32.01	32.01	32.01	32.01	0	200

Access /time_series data via our API — starting from the Basic plan and above.

Flanigan's Enterprises Inc.