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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.63$1.6317,200——
1979-12-28$1.69$1.693,000——
1979-12-27$1.69$1.698,200——
1979-12-26$1.75$1.753,200——
1979-12-24$1.75$1.753,200——
1979-12-21$1.63$1.633,400——
1979-12-20$1.63$1.631,400——
1979-12-19$1.69$1.692,800——
1979-12-18$1.63$1.632,600——
1979-12-17$1.69$1.694,600——
1979-12-14$1.75$1.752,400——
1979-12-13$1.69$1.692,200——
1979-12-12$1.75$1.750——
1979-12-11$1.75$1.750——
1979-12-10$1.75$1.751,400——
1979-12-07$1.75$1.750——
1979-12-06$1.75$1.75800——
1979-12-05$1.81$1.811,200——
1979-12-04$1.81$1.81400——
1979-12-03$1.75$1.752,400——
1979-11-30$1.63$1.633,000——
1979-11-29$1.69$1.691,200——
1979-11-28$1.69$1.691,200——
1979-11-27$1.69$1.691,200——
1979-11-26$1.81$1.814,400——
1979-11-23$1.75$1.750——
1979-11-21$1.75$1.755,400——
1979-11-20$2.00$2.001,400——
1979-11-19$2.00$2.001,200——
1979-11-16$2.06$2.0614,800——
1979-11-15$2.25$2.2510,000——
1979-11-14$1.81$1.812,000——
1979-11-13$1.81$1.81200——
1979-11-12$1.75$1.752,600——
1979-11-09$1.88$1.88400——
1979-11-08$1.94$1.943,000——
1979-11-07$1.94$1.943,200——
1979-11-06$1.88$1.88400——
1979-11-05$1.88$1.88200——
1979-11-02$1.88$1.88600——
1979-11-01$1.88$1.883,400——
1979-10-31$1.88$1.88400——
1979-10-30$1.81$1.810——
1979-10-29$1.81$1.81400——
1979-10-26$1.81$1.81800——
1979-10-25$1.81$1.813,200——
1979-10-24$1.94$1.94200——
1979-10-23$1.94$1.941,200——
1979-10-22$1.94$1.942,000——
1979-10-19$2.13$2.134,600——
1979-10-18$1.94$1.940——
1979-10-17$1.94$1.941,000——
1979-10-16$1.94$1.943,200——
1979-10-15$2.06$2.060——
1979-10-12$2.06$2.062,200——
1979-10-11$2.13$2.136,000——
1979-10-10$2.06$2.069,200——
1979-10-09$2.13$2.136,800——
1979-10-08$2.13$2.13600——
1979-10-05$2.25$2.25400——
1979-10-04$2.25$2.252,400——
1979-10-03$2.13$2.134,000——
1979-10-02$2.06$2.06600——
1979-10-01$2.13$2.13800——
1979-09-28$2.13$2.130——
1979-09-27$2.13$2.131,800——
1979-09-26$2.13$2.131,000——
1979-09-25$2.13$2.131,800——
1979-09-24$2.19$2.19800——
1979-09-21$2.25$2.253,600——
1979-09-20$2.31$2.314,400——
1979-09-19$2.25$2.251,400——
1979-09-18$2.31$2.318,200——
1979-09-17$2.13$2.131,200——
1979-09-14$2.06$2.0612,600——
1979-09-13$2.06$2.060——
1979-09-12$2.06$2.061,200——
1979-09-11$2.06$2.062,400——
1979-09-10$2.13$2.13400——
1979-09-07$2.13$2.13800——
1979-09-06$2.19$2.192,200——
1979-09-05$2.19$2.190——
1979-09-04$2.19$2.192,400——
1979-08-31$2.19$2.19400——
1979-08-30$2.25$2.250——
1979-08-29$2.25$2.2514,400——
1979-08-28$2.13$2.13400——
1979-08-27$2.13$2.132,800——
1979-08-24$2.13$2.131,600——
1979-08-23$2.13$2.13600——
1979-08-22$2.06$2.060——
1979-08-21$2.06$2.061,000——
1979-08-20$2.06$2.061,200——
1979-08-17$2.06$2.06200——
1979-08-16$2.06$2.0610,400——
1979-08-15$2.19$2.191,200——
1979-08-14$2.25$2.250——
1979-08-13$2.25$2.258,800——
1979-08-10$2.25$2.252,400——
1979-08-09$2.44$2.442,600——
1979-08-08$2.50$2.503,800——
1979-08-07$2.63$2.624,400——
1979-08-06$2.63$2.623,600——
1979-08-03$2.50$2.5010,600——
1979-08-02$2.50$2.508,600——
1979-08-01$2.19$2.191,600——
1979-07-31$2.13$2.137,600——
1979-07-30$2.00$2.001,200——
1979-07-27$2.06$2.061,000——
1979-07-26$2.00$2.002,200——
1979-07-25$2.00$2.00400——
1979-07-24$2.00$2.000——
1979-07-23$2.00$2.002,000——
1979-07-20$2.13$2.13800——
1979-07-19$2.06$2.061,800——
1979-07-18$2.13$2.131,200——
1979-07-17$2.13$2.132,600——
1979-07-16$2.19$2.19200——
1979-07-13$2.19$2.191,000——
1979-07-12$2.19$2.191,200——
1979-07-11$2.25$2.25800——
1979-07-10$2.31$2.312,200——
1979-07-09$2.31$2.311,000——
1979-07-06$2.25$2.251,000——
1979-07-05$2.19$2.195,200——
1979-07-03$2.13$2.131,600——
1979-07-02$2.13$2.132,600——
1979-06-29$2.13$2.131,200——
1979-06-28$2.13$2.130——
1979-06-27$2.13$2.133,200——
1979-06-26$2.06$2.062,200——
1979-06-25$2.06$2.062,600——
1979-06-22$2.06$2.06400——
1979-06-21$2.06$2.060——
1979-06-20$2.06$2.062,200——
1979-06-19$2.19$2.191,000——
1979-06-18$2.13$2.132,600——
1979-06-15$2.00$2.002,200——
1979-06-14$2.00$2.002,000——
1979-06-13$2.00$2.004,400——
1979-06-12$2.00$2.005,200——
1979-06-11$2.06$2.06200——
1979-06-08$2.06$2.061,200——
1979-06-07$2.06$2.062,000——
1979-06-06$2.06$2.062,800——
1979-06-05$2.06$2.061,600——
1979-06-04$2.06$2.061,600——
1979-06-01$2.06$2.06400——
1979-05-31$2.06$2.061,200——
1979-05-30$2.06$2.06800——
1979-05-29$2.06$2.061,000——
1979-05-25$2.06$2.061,800——
1979-05-24$2.06$2.061,200——
1979-05-23$2.13$2.13400——
1979-05-22$2.13$2.133,800——
1979-05-21$2.06$2.062,200——
1979-05-18$2.06$2.061,000——
1979-05-17$2.19$2.191,000——
1979-05-16$2.13$2.131,000——
1979-05-15$2.06$2.061,400——
1979-05-14$2.19$2.194,400——
1979-05-11$2.13$2.130——
1979-05-10$2.13$2.136,000——
1979-05-09$2.13$2.13600——
1979-05-08$2.06$2.061,800——
1979-05-07$2.13$2.133,800——
1979-05-04$2.13$2.13600——
1979-05-03$2.19$2.19200——
1979-05-02$2.13$2.131,000——
1979-05-01$2.13$2.131,400——
1979-04-30$2.13$2.1310,000——
1979-04-27$2.19$2.191,200——
1979-04-26$2.19$2.19400——
1979-04-25$2.25$2.25800——
1979-04-24$2.25$2.252,200——
1979-04-23$2.25$2.251,200——
1979-04-20$2.25$2.251,600——
1979-04-19$2.19$2.191,800——
1979-04-18$2.25$2.25800——
1979-04-17$2.19$2.193,200——
1979-04-16$2.19$2.191,600——
1979-04-12$2.19$2.19400——
1979-04-11$2.19$2.1929,000——
1979-04-10$2.13$2.13800——
1979-04-09$2.13$2.131,200——
1979-04-06$2.13$2.135,000——
1979-04-05$2.19$2.19200——
1979-04-04$2.13$2.131,800——
1979-04-03$2.13$2.132,600——
1979-04-02$2.19$2.191,800——
1979-03-30$2.25$2.251,600——
1979-03-29$2.19$2.19400——
1979-03-28$2.19$2.191,400——
1979-03-27$2.25$2.25400——
1979-03-26$2.19$2.1912,400——
1979-03-23$2.25$2.25200——
1979-03-22$2.25$2.253,400——
1979-03-21$2.25$2.251,600——
1979-03-20$2.25$2.259,200——
1979-03-19$2.19$2.193,400——
1979-03-16$2.31$2.317,800——
1979-03-15$2.25$2.25800——
1979-03-14$2.31$2.311,800——
1979-03-13$2.31$2.31800——
1979-03-12$2.31$2.313,600——
1979-03-09$2.25$2.25400——
1979-03-08$2.31$2.31200——
1979-03-07$2.31$2.31200——
1979-03-06$2.31$2.31800——
1979-03-05$2.38$2.37200——
1979-03-02$2.31$2.311,200——
1979-03-01$2.38$2.373,600——
1979-02-28$2.38$2.3722,600——
1979-02-27$2.38$2.379,200——
1979-02-26$2.44$2.44200——
1979-02-23$2.44$2.441,000——
1979-02-22$2.44$2.440——
1979-02-21$2.44$2.442,000——
1979-02-20$2.50$2.5020,800——
1979-02-16$2.38$2.373,600——
1979-02-15$2.38$2.37600——
1979-02-14$2.38$2.372,200——
1979-02-13$2.50$2.501,000——
1979-02-12$2.44$2.44800——
1979-02-09$2.50$2.500——
1979-02-08$2.50$2.501,000——
1979-02-07$2.50$2.504,400——
1979-02-06$2.38$2.37400——
1979-02-05$2.38$2.371,200——
1979-02-02$2.38$2.373,200——
1979-02-01$2.38$2.372,000——
1979-01-31$2.38$2.375,600——
1979-01-30$2.44$2.445,000——
1979-01-29$2.50$2.50400——
1979-01-26$2.56$2.562,400——
1979-01-25$2.50$2.503,200——
1979-01-24$2.38$2.373,600——
1979-01-23$2.44$2.440——
1979-01-22$2.44$2.445,200——
1979-01-19$2.38$2.374,200——
1979-01-18$2.38$2.371,000——
1979-01-17$2.44$2.443,400——
1979-01-16$2.44$2.447,400——
1979-01-15$2.50$2.507,000——
1979-01-12$2.56$2.5610,800——
1979-01-11$2.50$2.5011,800——
1979-01-10$2.38$2.3711,600——
1979-01-09$2.25$2.253,000——
1979-01-08$2.19$2.191,400——
1979-01-05$2.13$2.132,000——
1979-01-04$2.19$2.191,600——
1979-01-03$2.13$2.133,600——
1979-01-02$2.06$2.060——