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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$2.06$2.0618,600——
1978-12-28$2.00$2.0017,200——
1978-12-27$2.06$2.0610,600——
1978-12-26$2.00$2.00800——
1978-12-22$2.00$2.001,600——
1978-12-21$1.94$1.943,200——
1978-12-20$2.00$2.003,400——
1978-12-19$2.00$2.003,000——
1978-12-18$2.00$2.007,200——
1978-12-15$2.06$2.068,600——
1978-12-14$2.13$2.132,400——
1978-12-13$2.25$2.251,800——
1978-12-12$2.25$2.251,800——
1978-12-11$2.25$2.254,400——
1978-12-08$2.25$2.254,400——
1978-12-07$2.25$2.252,400——
1978-12-06$2.25$2.253,400——
1978-12-05$2.25$2.255,600——
1978-12-04$2.38$2.372,600——
1978-12-01$2.31$2.315,400——
1978-11-30$2.13$2.133,000——
1978-11-29$2.13$2.135,200——
1978-11-28$2.25$2.257,200——
1978-11-27$2.31$2.312,400——
1978-11-24$2.31$2.311,000——
1978-11-22$2.38$2.371,400——
1978-11-21$2.31$2.31800——
1978-11-20$2.25$2.256,400——
1978-11-17$2.25$2.257,200——
1978-11-16$2.00$2.006,800——
1978-11-15$1.94$1.9447,000——
1978-11-14$2.06$2.0614,200——
1978-11-13$2.00$2.0014,400——
1978-11-10$2.63$2.622,200——
1978-11-09$2.69$2.692,600——
1978-11-08$2.75$2.7513,400——
1978-11-07$2.81$2.8112,800——
1978-11-06$2.50$2.5010,800——
1978-11-03$3.56$3.5615,600——
1978-11-02$3.19$3.196,800——
1978-11-01$2.94$2.944,800——
1978-10-31$2.75$2.759,200——
1978-10-30$2.81$2.8115,000——
1978-10-27$2.81$2.8117,400——
1978-10-26$2.75$2.756,800——
1978-10-25$3.00$3.006,200——
1978-10-24$2.88$2.877,600——
1978-10-23$2.75$2.7510,800——
1978-10-20$3.00$3.0017,400——
1978-10-19$3.25$3.2511,800——
1978-10-18$3.31$3.3112,600——
1978-10-17$4.00$4.002,400——
1978-10-16$4.19$4.1913,200——
1978-10-13$4.50$4.504,200——
1978-10-12$4.63$4.637,800——
1978-10-11$4.56$4.565,200——
1978-10-10$4.69$4.692,200——
1978-10-09$4.69$4.694,400——
1978-10-06$4.69$4.6914,000——
1978-10-05$4.50$4.502,600——
1978-10-04$4.44$4.448,600——
1978-10-03$4.44$4.44800——
1978-10-02$4.38$4.373,200——
1978-09-29$4.44$4.442,800——
1978-09-28$4.31$4.313,600——
1978-09-27$4.38$4.376,000——
1978-09-26$4.38$4.371,200——
1978-09-25$4.50$4.508,600——
1978-09-22$4.63$4.639,000——
1978-09-21$4.56$4.5611,200——
1978-09-20$4.75$4.7510,400——
1978-09-19$5.00$5.0012,000——
1978-09-18$5.00$5.0035,200——
1978-09-15$5.38$5.3818,600——
1978-09-14$5.19$5.1927,200——
1978-09-13$5.25$5.2541,800——
1978-09-12$4.81$4.817,200——
1978-09-11$4.88$4.877,800——
1978-09-08$4.88$4.8711,200——
1978-09-07$4.81$4.819,600——
1978-09-06$4.88$4.8742,800——
1978-09-05$5.25$5.2538,000——
1978-09-01$5.44$5.4455,200——
1978-08-31$5.19$5.1994,600——
1978-08-30$4.81$4.81117,200——
1978-08-29$4.44$4.4438,200——
1978-08-28$4.19$4.1926,800——
1978-08-25$4.00$4.0028,600——
1978-08-24$4.13$4.134,000——
1978-08-23$4.19$4.1927,200——
1978-08-22$4.00$4.0019,800——
1978-08-21$3.63$3.636,000——
1978-08-18$3.63$3.633,000——
1978-08-17$3.56$3.568,000——
1978-08-16$4.00$4.0021,200——
1978-08-15$3.63$3.6336,800——
1978-08-14$4.19$4.1952,400——
1978-08-11$4.38$4.3770,000——
1978-08-10$4.44$4.4484,200——
1978-08-09$3.75$3.7574,200——
1978-08-08$2.88$2.8754,600——
1978-08-07$2.38$2.37200——
1978-08-04$2.31$2.316,600——
1978-08-03$2.38$2.371,000——
1978-08-02$2.38$2.374,200——
1978-08-01$2.31$2.314,600——
1978-07-31$2.25$2.252,400——
1978-07-28$2.19$2.19400——
1978-07-27$2.19$2.192,400——
1978-07-26$2.31$2.311,000——
1978-07-25$2.25$2.251,400——
1978-07-24$2.25$2.254,600——
1978-07-21$2.25$2.251,400——
1978-07-20$2.38$2.3721,800——
1978-07-19$2.38$2.3716,000——
1978-07-18$2.13$2.13800——
1978-07-17$2.13$2.130——
1978-07-14$2.13$2.130——
1978-07-13$2.13$2.131,400——
1978-07-12$2.13$2.13400——
1978-07-11$2.13$2.13200——
1978-07-10$2.13$2.132,000——
1978-07-07$2.00$2.000——
1978-07-06$2.00$2.001,000——
1978-07-05$2.06$2.060——
1978-07-03$2.06$2.06600——
1978-06-30$2.13$2.132,000——
1978-06-29$2.06$2.062,400——
1978-06-28$2.13$2.13400——
1978-06-27$2.13$2.13200——
1978-06-26$2.13$2.132,200——
1978-06-23$2.19$2.19400——
1978-06-22$2.19$2.1911,400——
1978-06-21$2.19$2.19200——
1978-06-20$2.19$2.192,600——
1978-06-19$2.19$2.191,400——
1978-06-16$2.19$2.198,000——
1978-06-15$2.19$2.19200——
1978-06-14$2.19$2.194,000——
1978-06-13$2.25$2.2512,400——
1978-06-12$2.25$2.25200——
1978-06-09$2.19$2.191,400——
1978-06-08$2.25$2.251,600——
1978-06-07$2.19$2.192,000——
1978-06-06$2.25$2.251,000——
1978-06-05$2.25$2.250——
1978-06-02$2.25$2.250——
1978-06-01$2.25$2.250——
1978-05-31$2.25$2.256,600——
1978-05-30$2.25$2.256,000——
1978-05-26$2.13$2.136,400——
1978-05-25$2.25$2.252,600——
1978-05-24$2.19$2.192,800——
1978-05-23$2.19$2.195,600——
1978-05-22$2.19$2.191,200——
1978-05-19$2.13$2.134,400——
1978-05-18$2.13$2.131,400——
1978-05-17$1.94$1.941,800——
1978-05-16$2.13$2.134,000——
1978-05-15$2.13$2.13200——
1978-05-12$2.19$2.194,800——
1978-05-11$2.13$2.132,200——
1978-05-10$2.06$2.066,600——
1978-05-09$2.06$2.062,200——
1978-05-08$2.25$2.25200——
1978-05-05$2.19$2.19400——
1978-05-04$2.13$2.132,200——
1978-05-03$2.31$2.31600——
1978-05-02$2.31$2.31200——
1978-05-01$2.31$2.311,200——
1978-04-28$2.25$2.25200——
1978-04-27$2.25$2.25400——
1978-04-26$2.31$2.312,400——
1978-04-25$2.31$2.312,000——
1978-04-24$2.44$2.442,800——
1978-04-21$2.38$2.3726,800——
1978-04-20$2.13$2.1351,200——
1978-04-19$1.88$1.8821,200——
1978-04-18$1.88$1.881,200——
1978-04-17$1.94$1.94800——
1978-04-14$1.94$1.940——
1978-04-13$1.94$1.941,400——
1978-04-12$1.94$1.9415,200——
1978-04-11$1.88$1.881,200——
1978-04-10$1.88$1.88600——
1978-04-07$1.88$1.88200——
1978-04-06$1.94$1.940——
1978-04-05$1.94$1.94200——
1978-04-04$1.88$1.881,000——
1978-04-03$1.88$1.880——
1978-03-31$1.88$1.8810,400——
1978-03-30$1.81$1.819,800——
1978-03-29$1.88$1.88600——
1978-03-28$1.81$1.810——
1978-03-27$1.81$1.811,000——
1978-03-23$1.88$1.88600——
1978-03-22$1.94$1.94200——
1978-03-21$1.88$1.88400——
1978-03-20$1.88$1.880——
1978-03-17$1.88$1.88600——
1978-03-16$1.94$1.942,000——
1978-03-15$1.88$1.880——
1978-03-14$1.88$1.880——
1978-03-13$1.88$1.880——
1978-03-10$1.88$1.88400——
1978-03-09$1.94$1.940——
1978-03-08$1.94$1.940——
1978-03-07$1.94$1.942,000——
1978-03-06$1.94$1.940——
1978-03-03$1.94$1.94800——
1978-03-02$1.88$1.880——
1978-03-01$1.88$1.88400——
1978-02-28$1.88$1.880——
1978-02-27$1.88$1.88400——
1978-02-24$1.88$1.8812,600——
1978-02-23$1.94$1.940——
1978-02-22$1.94$1.94200——
1978-02-21$1.88$1.881,000——
1978-02-17$1.94$1.94400——
1978-02-16$1.94$1.94400——
1978-02-15$1.88$1.880——
1978-02-14$1.88$1.8812,600——
1978-02-13$1.88$1.882,600——
1978-02-10$1.94$1.940——
1978-02-09$1.94$1.94400——
1978-02-08$1.88$1.881,200——
1978-02-07$1.88$1.88600——
1978-02-06$1.94$1.940——
1978-02-03$1.94$1.941,000——
1978-02-02$1.88$1.880——
1978-02-01$1.88$1.88200——
1978-01-31$1.88$1.882,000——
1978-01-30$1.88$1.880——
1978-01-27$1.88$1.880——
1978-01-26$1.88$1.882,000——
1978-01-25$2.06$2.060——
1978-01-24$2.06$2.068,200——
1978-01-23$2.13$2.13800——
1978-01-20$2.13$2.130——
1978-01-19$2.13$2.130——
1978-01-18$2.13$2.13400——
1978-01-17$2.13$2.135,200——
1978-01-16$2.00$2.004,000——
1978-01-13$1.81$1.811,200——
1978-01-12$1.94$1.940——
1978-01-11$1.94$1.945,000——
1978-01-10$2.00$2.001,000——
1978-01-09$1.94$1.941,200——
1978-01-06$1.94$1.940——
1978-01-05$1.94$1.94400——
1978-01-04$1.88$1.88400——
1978-01-03$1.94$1.941,400——