NYSE:BDL | Historical Stock Price | FLANIGANS ENTERPRISES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.42$1.19$3.41$9.77$27.99$80.181973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.50$2.504,600——
1976-12-30$2.44$2.442,200——
1976-12-29$2.50$2.501,800——
1976-12-28$2.38$2.374,600——
1976-12-27$2.44$2.442,200——
1976-12-23$2.31$2.312,000——
1976-12-22$2.44$2.442,000——
1976-12-21$2.31$2.318,600——
1976-12-20$2.31$2.316,400——
1976-12-17$2.63$2.622,000——
1976-12-16$2.63$2.62400——
1976-12-15$2.56$2.562,200——
1976-12-14$2.44$2.440——
1976-12-13$2.44$2.442,400——
1976-12-10$2.31$2.311,600——
1976-12-09$2.25$2.253,600——
1976-12-08$2.25$2.252,600——
1976-12-07$2.31$2.316,800——
1976-12-06$2.38$2.372,800——
1976-12-03$2.50$2.503,400——
1976-12-02$2.44$2.443,800——
1976-12-01$2.44$2.4411,000——
1976-11-30$2.38$2.373,600——
1976-11-29$2.50$2.505,400——
1976-11-26$2.63$2.620——
1976-11-24$2.63$2.62800——
1976-11-23$2.75$2.751,400——
1976-11-22$2.75$2.751,800——
1976-11-19$2.69$2.690——
1976-11-18$2.69$2.691,400——
1976-11-17$2.75$2.75800——
1976-11-16$2.81$2.811,400——
1976-11-15$2.75$2.751,000——
1976-11-12$2.56$2.56400——
1976-11-11$2.50$2.5018,600——
1976-11-10$2.69$2.691,200——
1976-11-09$2.75$2.752,600——
1976-11-08$2.75$2.751,800——
1976-11-05$2.75$2.75600——
1976-11-04$2.75$2.752,400——
1976-11-03$2.81$2.811,600——
1976-11-01$2.88$2.87400——
1976-10-29$2.88$2.87400——
1976-10-28$2.81$2.81600——
1976-10-27$2.88$2.87200——
1976-10-26$2.81$2.811,000——
1976-10-25$2.94$2.940——
1976-10-22$2.94$2.940——
1976-10-21$2.94$2.94400——
1976-10-20$2.81$2.81200——
1976-10-19$2.75$2.752,000——
1976-10-18$2.94$2.941,200——
1976-10-15$3.06$3.063,000——
1976-10-14$2.81$2.81400——
1976-10-13$2.75$2.751,400——
1976-10-12$2.81$2.814,400——
1976-10-11$3.00$3.001,800——
1976-10-08$3.00$3.002,600——
1976-10-07$3.13$3.13600——
1976-10-06$3.13$3.13200——
1976-10-05$3.25$3.250——
1976-10-04$3.25$3.25200——
1976-10-01$3.25$3.25200——
1976-09-30$3.25$3.25200——
1976-09-29$3.31$3.31200——
1976-09-28$3.44$3.44400——
1976-09-27$3.50$3.50200——
1976-09-24$3.50$3.50400——
1976-09-23$3.50$3.501,200——
1976-09-22$3.50$3.501,000——
1976-09-21$3.50$3.501,400——
1976-09-20$3.50$3.50800——
1976-09-17$3.44$3.441,000——
1976-09-16$3.44$3.445,200——
1976-09-15$3.38$3.37400——
1976-09-14$3.25$3.251,000——
1976-09-13$3.25$3.251,000——
1976-09-10$3.31$3.312,600——
1976-09-09$3.25$3.25600——
1976-09-08$3.25$3.25600——
1976-09-07$3.19$3.19400——
1976-09-03$3.19$3.192,200——
1976-09-02$3.19$3.191,600——
1976-09-01$3.19$3.19600——
1976-08-31$3.19$3.191,000——
1976-08-30$3.31$3.31200——
1976-08-27$3.38$3.37200——
1976-08-26$3.38$3.37600——
1976-08-25$3.25$3.25800——
1976-08-24$3.31$3.311,200——
1976-08-23$3.31$3.31200——
1976-08-20$3.31$3.310——
1976-08-19$3.31$3.312,000——
1976-08-18$3.44$3.440——
1976-08-17$3.44$3.44800——
1976-08-16$3.50$3.501,000——
1976-08-13$3.44$3.44400——
1976-08-12$3.50$3.500——
1976-08-11$3.50$3.50200——
1976-08-10$3.50$3.50200——
1976-08-09$3.50$3.502,000——
1976-08-06$3.50$3.501,800——
1976-08-05$3.50$3.505,200——
1976-08-04$3.63$3.631,000——
1976-08-03$3.75$3.750——
1976-08-02$3.75$3.75400——
1976-07-30$3.63$3.63400——
1976-07-29$3.50$3.50800——
1976-07-28$3.63$3.63600——
1976-07-27$3.81$3.81400——
1976-07-26$3.94$3.940——
1976-07-23$3.94$3.940——
1976-07-22$3.94$3.94200——
1976-07-21$4.06$4.061,400——
1976-07-20$4.13$4.13200——
1976-07-19$4.13$4.13800——
1976-07-16$4.38$4.370——
1976-07-15$4.38$4.37400——
1976-07-14$4.31$4.31200——
1976-07-13$4.38$4.373,800——
1976-07-12$4.38$4.37400——
1976-07-09$4.31$4.313,800——
1976-07-08$4.06$4.063,400——
1976-07-07$4.00$4.002,000——
1976-07-06$3.88$3.871,800——
1976-07-02$3.81$3.81600——
1976-07-01$3.81$3.811,400——
1976-06-30$3.75$3.75600——
1976-06-29$3.75$3.750——
1976-06-28$3.75$3.75400——
1976-06-25$3.75$3.750——
1976-06-24$3.75$3.75200——
1976-06-23$3.81$3.812,600——
1976-06-22$4.00$4.00200——
1976-06-21$4.00$4.00400——
1976-06-18$4.00$4.00800——
1976-06-17$4.00$4.001,000——
1976-06-16$4.06$4.06400——
1976-06-15$4.06$4.060——
1976-06-14$4.06$4.061,000——
1976-06-11$4.00$4.001,800——
1976-06-10$4.00$4.001,200——
1976-06-09$4.00$4.000——
1976-06-08$4.00$4.002,600——
1976-06-07$4.00$4.001,800——
1976-06-04$4.19$4.19600——
1976-06-03$4.06$4.060——
1976-06-02$4.06$4.061,200——
1976-06-01$4.00$4.00400——
1976-05-28$4.00$4.001,200——
1976-05-27$4.00$4.001,000——
1976-05-26$4.00$4.003,000——
1976-05-25$4.00$4.002,000——
1976-05-24$4.06$4.06600——
1976-05-21$4.13$4.131,800——
1976-05-20$4.13$4.13800——
1976-05-19$4.19$4.191,200——
1976-05-18$4.13$4.13200——
1976-05-17$4.13$4.13800——
1976-05-14$4.25$4.252,800——
1976-05-13$4.19$4.19400——
1976-05-12$4.13$4.13800——
1976-05-11$4.19$4.19800——
1976-05-10$4.19$4.19200——
1976-05-07$4.13$4.13400——
1976-05-06$4.31$4.311,000——
1976-05-05$4.19$4.191,400——
1976-05-04$4.13$4.134,000——
1976-05-03$4.25$4.251,000——
1976-04-30$4.38$4.37400——
1976-04-29$4.31$4.311,000——
1976-04-28$4.31$4.312,200——
1976-04-27$4.44$4.443,200——
1976-04-26$4.31$4.319,000——
1976-04-23$4.25$4.251,000——
1976-04-22$4.00$4.000——
1976-04-21$4.00$4.003,800——
1976-04-20$4.00$4.008,200——
1976-04-19$4.25$4.250——
1976-04-15$4.25$4.25800——
1976-04-14$4.25$4.250——
1976-04-13$4.25$4.25200——
1976-04-12$4.25$4.25400——
1976-04-09$4.25$4.254,400——
1976-04-08$4.50$4.502,800——
1976-04-07$4.50$4.503,400——
1976-04-06$4.69$4.691,000——
1976-04-05$4.50$4.503,200——
1976-04-02$4.50$4.506,600——
1976-04-01$4.69$4.697,200——
1976-03-31$4.38$4.371,800——
1976-03-30$4.25$4.25600——
1976-03-29$4.25$4.253,200——
1976-03-26$4.19$4.196,200——
1976-03-25$4.13$4.136,400——
1976-03-24$4.13$4.131,600——
1976-03-23$4.06$4.06400——
1976-03-22$4.06$4.06200——
1976-03-19$4.13$4.136,000——
1976-03-18$4.25$4.252,200——
1976-03-17$4.19$4.192,800——
1976-03-16$4.13$4.13200——
1976-03-15$4.00$4.00400——
1976-03-12$4.13$4.131,800——
1976-03-11$4.13$4.133,200——
1976-03-10$4.06$4.063,000——
1976-03-09$3.81$3.817,600——
1976-03-08$3.63$3.633,400——
1976-03-05$3.50$3.502,000——
1976-03-04$3.69$3.692,400——
1976-03-03$3.94$3.944,200——
1976-03-02$3.94$3.94400——
1976-03-01$4.00$4.007,000——
1976-02-27$4.13$4.131,200——
1976-02-26$4.25$4.251,200——
1976-02-25$4.31$4.312,000——
1976-02-24$4.50$4.501,000——
1976-02-23$4.50$4.507,400——
1976-02-20$4.44$4.443,200——
1976-02-19$4.44$4.444,600——
1976-02-18$4.44$4.447,800——
1976-02-17$4.75$4.7513,400——
1976-02-13$4.63$4.638,600——
1976-02-12$4.50$4.5021,800——
1976-02-11$4.13$4.1320,600——
1976-02-10$3.50$3.50400——
1976-02-09$3.50$3.502,200——
1976-02-06$3.44$3.442,800——
1976-02-05$3.50$3.501,800——
1976-02-04$3.50$3.504,800——
1976-02-03$3.63$3.635,600——
1976-02-02$3.63$3.633,000——
1976-01-30$3.63$3.632,000——
1976-01-29$3.50$3.500——
1976-01-28$3.50$3.50400——
1976-01-27$3.63$3.634,400——
1976-01-26$3.38$3.372,400——
1976-01-23$3.13$3.13200——
1976-01-22$3.25$3.252,600——
1976-01-21$3.25$3.251,000——
1976-01-20$3.31$3.311,800——
1976-01-19$3.13$3.132,400——
1976-01-16$3.19$3.192,200——
1976-01-15$3.38$3.371,600——
1976-01-14$3.50$3.502,600——
1976-01-13$3.50$3.502,800——
1976-01-12$3.88$3.875,600——
1976-01-09$3.75$3.757,800——
1976-01-08$3.56$3.565,600——
1976-01-07$3.44$3.443,200——
1976-01-06$3.06$3.067,800——
1976-01-05$3.00$3.001,400——
1976-01-02$2.88$2.871,600——