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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.88$1.884,400——
1980-12-30$1.88$1.884,200——
1980-12-29$1.88$1.881,000——
1980-12-26$1.94$1.94400——
1980-12-24$1.81$1.814,600——
1980-12-23$1.81$1.812,600——
1980-12-22$1.94$1.946,600——
1980-12-19$1.81$1.810——
1980-12-18$1.81$1.811,000——
1980-12-17$1.81$1.81600——
1980-12-16$1.81$1.814,400——
1980-12-15$1.88$1.880——
1980-12-12$1.88$1.88200——
1980-12-11$1.81$1.817,000——
1980-12-10$2.00$2.001,200——
1980-12-09$2.06$2.062,000——
1980-12-08$2.19$2.190——
1980-12-05$2.19$2.191,200——
1980-12-04$2.25$2.25200——
1980-12-03$2.19$2.19800——
1980-12-02$2.13$2.135,800——
1980-12-01$2.44$2.440——
1980-11-28$2.44$2.443,600——
1980-11-26$2.44$2.442,000——
1980-11-25$2.38$2.372,200——
1980-11-24$2.38$2.37400——
1980-11-21$2.38$2.372,000——
1980-11-20$2.31$2.31400——
1980-11-19$2.38$2.374,200——
1980-11-18$2.38$2.372,800——
1980-11-17$2.56$2.560——
1980-11-14$2.56$2.56200——
1980-11-13$2.50$2.502,000——
1980-11-12$2.56$2.565,000——
1980-11-11$2.38$2.37600——
1980-11-10$2.44$2.441,000——
1980-11-07$2.44$2.44800——
1980-11-06$2.44$2.44600——
1980-11-05$2.44$2.441,600——
1980-11-03$2.44$2.440——
1980-10-31$2.44$2.44600——
1980-10-30$2.44$2.44200——
1980-10-29$2.44$2.440——
1980-10-28$2.44$2.444,400——
1980-10-27$2.50$2.50600——
1980-10-24$2.50$2.50400——
1980-10-23$2.50$2.505,200——
1980-10-22$2.44$2.44200——
1980-10-21$2.50$2.502,400——
1980-10-20$2.56$2.560——
1980-10-17$2.56$2.560——
1980-10-16$2.56$2.564,200——
1980-10-15$2.50$2.50200——
1980-10-14$2.56$2.568,400——
1980-10-13$2.63$2.624,200——
1980-10-10$2.88$2.877,200——
1980-10-09$2.75$2.7517,800——
1980-10-08$2.31$2.311,000——
1980-10-07$2.31$2.312,200——
1980-10-06$2.38$2.375,000——
1980-10-03$2.44$2.443,600——
1980-10-02$2.38$2.37600——
1980-10-01$2.38$2.37800——
1980-09-30$2.31$2.310——
1980-09-29$2.31$2.312,400——
1980-09-26$2.38$2.371,000——
1980-09-25$2.44$2.443,600——
1980-09-24$2.38$2.37800——
1980-09-23$2.44$2.447,000——
1980-09-22$2.31$2.311,000——
1980-09-19$2.31$2.313,000——
1980-09-18$2.31$2.312,600——
1980-09-17$2.31$2.315,600——
1980-09-16$2.44$2.44400——
1980-09-15$2.38$2.374,000——
1980-09-12$2.50$2.505,400——
1980-09-11$2.38$2.37200——
1980-09-10$2.38$2.370——
1980-09-09$2.38$2.37400——
1980-09-08$2.38$2.37400——
1980-09-05$2.38$2.370——
1980-09-04$2.38$2.372,400——
1980-09-03$2.38$2.372,200——
1980-09-02$2.44$2.4412,800——
1980-08-29$2.31$2.313,600——
1980-08-28$2.25$2.25400——
1980-08-27$2.31$2.311,200——
1980-08-26$2.31$2.312,800——
1980-08-25$2.38$2.373,800——
1980-08-22$2.31$2.311,400——
1980-08-21$2.13$2.130——
1980-08-20$2.13$2.132,400——
1980-08-19$2.13$2.131,800——
1980-08-18$2.31$2.317,400——
1980-08-15$2.13$2.131,200——
1980-08-14$2.25$2.251,800——
1980-08-13$2.13$2.131,000——
1980-08-12$2.13$2.13200——
1980-08-11$2.13$2.132,200——
1980-08-08$2.19$2.192,400——
1980-08-07$2.19$2.191,000——
1980-08-06$2.13$2.13200——
1980-08-05$2.13$2.132,600——
1980-08-04$2.19$2.196,000——
1980-08-01$2.06$2.06800——
1980-07-31$2.06$2.06200——
1980-07-30$2.00$2.00400——
1980-07-29$1.94$1.941,600——
1980-07-28$2.00$2.00200——
1980-07-25$2.00$2.00800——
1980-07-24$2.06$2.060——
1980-07-23$2.06$2.061,800——
1980-07-22$2.19$2.192,400——
1980-07-21$2.38$2.375,400——
1980-07-18$2.38$2.3789,400——
1980-07-17$2.31$2.317,400——
1980-07-16$2.00$2.002,200——
1980-07-15$1.88$1.880——
1980-07-14$1.88$1.881,400——
1980-07-11$1.75$1.750——
1980-07-10$1.75$1.750——
1980-07-09$1.75$1.752,000——
1980-07-08$1.69$1.690——
1980-07-07$1.69$1.690——
1980-07-03$1.69$1.692,000——
1980-07-02$1.75$1.75200——
1980-07-01$1.75$1.751,200——
1980-06-30$1.75$1.751,200——
1980-06-27$1.88$1.880——
1980-06-26$1.88$1.881,000——
1980-06-25$1.81$1.81600——
1980-06-24$1.81$1.810——
1980-06-23$1.81$1.812,000——
1980-06-20$1.81$1.814,000——
1980-06-19$1.69$1.692,400——
1980-06-18$1.69$1.69200——
1980-06-17$1.75$1.751,200——
1980-06-16$1.69$1.690——
1980-06-13$1.69$1.69200——
1980-06-12$1.69$1.690——
1980-06-11$1.69$1.69200——
1980-06-10$1.69$1.69400——
1980-06-09$1.75$1.750——
1980-06-06$1.75$1.751,200——
1980-06-05$1.69$1.69200——
1980-06-04$1.75$1.750——
1980-06-03$1.75$1.750——
1980-06-02$1.75$1.750——
1980-05-30$1.75$1.752,200——
1980-05-29$1.69$1.690——
1980-05-28$1.69$1.691,000——
1980-05-27$1.63$1.632,000——
1980-05-23$1.56$1.561,600——
1980-05-22$1.63$1.631,400——
1980-05-21$1.63$1.631,200——
1980-05-20$1.63$1.6310,000——
1980-05-19$1.63$1.630——
1980-05-16$1.63$1.630——
1980-05-15$1.63$1.630——
1980-05-14$1.63$1.630——
1980-05-13$1.63$1.632,000——
1980-05-12$1.69$1.692,400——
1980-05-09$1.56$1.560——
1980-05-08$1.56$1.560——
1980-05-07$1.56$1.56200——
1980-05-06$1.56$1.56400——
1980-05-05$1.56$1.562,600——
1980-05-02$1.50$1.500——
1980-05-01$1.50$1.50200——
1980-04-30$1.50$1.50200——
1980-04-29$1.56$1.560——
1980-04-28$1.56$1.560——
1980-04-25$1.56$1.56200——
1980-04-24$1.56$1.56200——
1980-04-23$1.50$1.500——
1980-04-22$1.50$1.50200——
1980-04-21$1.50$1.501,000——
1980-04-18$1.50$1.50400——
1980-04-17$1.56$1.56600——
1980-04-16$1.63$1.632,400——
1980-04-15$1.56$1.56800——
1980-04-14$1.56$1.56200——
1980-04-11$1.56$1.560——
1980-04-10$1.56$1.560——
1980-04-09$1.56$1.560——
1980-04-08$1.56$1.561,000——
1980-04-07$1.63$1.63600——
1980-04-03$1.63$1.63200——
1980-04-02$1.63$1.630——
1980-04-01$1.63$1.63600——
1980-03-31$1.69$1.690——
1980-03-28$1.69$1.690——
1980-03-27$1.69$1.692,200——
1980-03-26$1.88$1.881,000——
1980-03-25$1.81$1.81600——
1980-03-24$1.88$1.88800——
1980-03-21$1.88$1.8889,400——
1980-03-20$1.75$1.754,000——
1980-03-19$1.69$1.692,000——
1980-03-18$1.56$1.562,200——
1980-03-17$1.56$1.568,000——
1980-03-14$1.50$1.501,400——
1980-03-13$1.50$1.50200——
1980-03-12$1.56$1.56400——
1980-03-11$1.56$1.560——
1980-03-10$1.56$1.561,400——
1980-03-07$1.69$1.69800——
1980-03-06$1.69$1.69600——
1980-03-05$1.69$1.690——
1980-03-04$1.69$1.69200——
1980-03-03$1.69$1.690——
1980-02-29$1.69$1.691,400——
1980-02-28$1.63$1.63200——
1980-02-27$1.63$1.632,800——
1980-02-26$1.63$1.632,800——
1980-02-25$1.69$1.691,200——
1980-02-22$1.75$1.75800——
1980-02-21$1.81$1.81600——
1980-02-20$1.75$1.75400——
1980-02-19$1.75$1.75200——
1980-02-15$1.75$1.75400——
1980-02-14$1.81$1.81400——
1980-02-13$1.88$1.880——
1980-02-12$1.88$1.880——
1980-02-11$1.88$1.88800——
1980-02-08$1.88$1.88400——
1980-02-07$1.88$1.88200——
1980-02-06$1.81$1.810——
1980-02-05$1.81$1.81200——
1980-02-04$1.88$1.882,600——
1980-02-01$1.88$1.88600——
1980-01-31$1.94$1.94800——
1980-01-30$1.94$1.940——
1980-01-29$1.94$1.94200——
1980-01-28$2.00$2.001,200——
1980-01-25$2.00$2.00800——
1980-01-24$2.06$2.061,600——
1980-01-23$2.06$2.062,800——
1980-01-22$1.94$1.943,000——
1980-01-21$1.94$1.940——
1980-01-18$1.94$1.94600——
1980-01-17$1.94$1.942,000——
1980-01-16$1.88$1.883,000——
1980-01-15$1.94$1.943,000——
1980-01-14$1.88$1.881,200——
1980-01-11$1.88$1.880——
1980-01-10$1.88$1.884,600——
1980-01-09$1.69$1.691,400——
1980-01-08$1.69$1.69400——
1980-01-07$1.63$1.631,200——
1980-01-04$1.63$1.63200——
1980-01-03$1.63$1.631,000——
1980-01-02$1.63$1.630——