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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.81$2.812,200——
1982-12-30$2.75$2.75600——
1982-12-29$2.75$2.754,000——
1982-12-28$2.81$2.813,400——
1982-12-27$2.75$2.751,600——
1982-12-23$2.69$2.698,000——
1982-12-22$2.88$2.872,600——
1982-12-21$2.88$2.870——
1982-12-20$2.88$2.87200——
1982-12-17$2.88$2.87600——
1982-12-16$2.81$2.81200——
1982-12-15$2.81$2.811,200——
1982-12-14$2.88$2.870——
1982-12-13$2.88$2.87600——
1982-12-10$2.94$2.941,800——
1982-12-09$2.94$2.94600——
1982-12-08$2.88$2.874,000——
1982-12-07$2.94$2.949,200——
1982-12-06$2.75$2.753,400——
1982-12-03$2.81$2.813,800——
1982-12-02$2.81$2.81400——
1982-12-01$2.81$2.810——
1982-11-30$2.81$2.811,200——
1982-11-29$2.75$2.754,200——
1982-11-26$2.69$2.691,000——
1982-11-24$2.63$2.620——
1982-11-23$2.63$2.62600——
1982-11-22$2.75$2.751,800——
1982-11-19$2.75$2.75200——
1982-11-18$2.81$2.81200——
1982-11-17$2.81$2.818,200——
1982-11-16$2.75$2.751,800——
1982-11-15$2.81$2.81400——
1982-11-12$2.88$2.873,200——
1982-11-11$2.94$2.941,000——
1982-11-10$2.94$2.9411,600——
1982-11-09$2.88$2.8718,800——
1982-11-08$2.69$2.694,000——
1982-11-05$2.69$2.690——
1982-11-04$2.69$2.691,000——
1982-11-03$2.69$2.6911,200——
1982-11-02$2.75$2.751,400——
1982-11-01$2.69$2.692,200——
1982-10-29$2.75$2.7523,600——
1982-10-28$2.69$2.6969,000——
1982-10-27$2.31$2.310——
1982-10-26$2.31$2.31200——
1982-10-25$2.50$2.501,400——
1982-10-22$2.50$2.508,200——
1982-10-21$2.50$2.5011,400——
1982-10-20$2.44$2.441,400——
1982-10-19$2.50$2.5014,000——
1982-10-18$2.56$2.56200——
1982-10-15$2.56$2.564,400——
1982-10-14$2.63$2.620——
1982-10-13$2.63$2.62200——
1982-10-12$2.69$2.691,400——
1982-10-11$2.75$2.750——
1982-10-08$2.75$2.750——
1982-10-07$2.75$2.750——
1982-10-06$2.75$2.75800——
1982-10-05$2.88$2.871,800——
1982-10-04$2.88$2.874,400——
1982-10-01$2.69$2.6925,000——
1982-09-30$2.63$2.621,200——
1982-09-29$2.69$2.6918,800——
1982-09-28$2.63$2.62400——
1982-09-27$2.56$2.563,400——
1982-09-24$2.56$2.561,600——
1982-09-23$2.56$2.562,000——
1982-09-22$2.63$2.62800——
1982-09-21$2.63$2.622,000——
1982-09-20$2.56$2.562,400——
1982-09-17$2.69$2.693,000——
1982-09-16$2.75$2.752,400——
1982-09-15$2.69$2.694,000——
1982-09-14$2.69$2.692,600——
1982-09-13$2.69$2.699,600——
1982-09-10$2.63$2.62200——
1982-09-09$2.63$2.62200——
1982-09-08$2.63$2.622,000——
1982-09-07$2.63$2.621,400——
1982-09-03$2.56$2.561,600——
1982-09-02$2.44$2.446,400——
1982-09-01$2.31$2.311,200——
1982-08-31$2.31$2.31200——
1982-08-30$2.25$2.250——
1982-08-27$2.25$2.250——
1982-08-26$2.25$2.251,600——
1982-08-25$2.38$2.37200——
1982-08-24$2.38$2.370——
1982-08-23$2.38$2.37200——
1982-08-20$2.38$2.37200——
1982-08-19$2.44$2.440——
1982-08-18$2.44$2.442,600——
1982-08-17$2.25$2.25600——
1982-08-16$2.25$2.25200——
1982-08-13$2.25$2.251,600——
1982-08-12$2.31$2.310——
1982-08-11$2.31$2.31400——
1982-08-10$2.38$2.370——
1982-08-09$2.38$2.371,200——
1982-08-06$2.50$2.50800——
1982-08-05$2.38$2.372,600——
1982-08-04$2.50$2.501,400——
1982-08-03$2.56$2.56400——
1982-08-02$2.63$2.624,000——
1982-07-30$2.56$2.564,400——
1982-07-29$2.44$2.444,000——
1982-07-28$2.44$2.4410,800——
1982-07-27$2.31$2.311,200——
1982-07-26$2.44$2.442,200——
1982-07-23$2.38$2.371,000——
1982-07-22$2.38$2.371,000——
1982-07-21$2.44$2.441,000——
1982-07-20$2.31$2.314,800——
1982-07-19$2.13$2.132,000——
1982-07-16$2.19$2.190——
1982-07-15$2.19$2.19400——
1982-07-14$2.19$2.191,400——
1982-07-13$2.25$2.25600——
1982-07-12$2.25$2.254,000——
1982-07-09$2.25$2.250——
1982-07-08$2.25$2.258,600——
1982-07-07$2.19$2.19800——
1982-07-06$2.25$2.250——
1982-07-02$2.25$2.25600——
1982-07-01$2.25$2.250——
1982-06-30$2.25$2.25400——
1982-06-29$2.25$2.250——
1982-06-28$2.25$2.25200——
1982-06-25$2.19$2.19400——
1982-06-24$2.25$2.254,400——
1982-06-23$2.19$2.19800——
1982-06-22$2.19$2.191,000——
1982-06-21$2.06$2.060——
1982-06-18$2.06$2.060——
1982-06-17$2.06$2.061,200——
1982-06-16$2.06$2.06600——
1982-06-15$2.06$2.06800——
1982-06-14$2.13$2.13600——
1982-06-11$2.19$2.191,400——
1982-06-10$2.13$2.131,400——
1982-06-09$2.13$2.13800——
1982-06-08$2.19$2.191,800——
1982-06-07$2.19$2.19400——
1982-06-04$2.19$2.190——
1982-06-03$2.19$2.190——
1982-06-02$2.19$2.19200——
1982-06-01$2.25$2.251,600——
1982-05-28$2.31$2.310——
1982-05-27$2.31$2.312,200——
1982-05-26$2.38$2.37400——
1982-05-25$2.31$2.31600——
1982-05-24$2.31$2.310——
1982-05-21$2.31$2.311,600——
1982-05-20$2.31$2.312,400——
1982-05-19$2.38$2.374,000——
1982-05-18$2.25$2.257,200——
1982-05-17$2.25$2.256,400——
1982-05-14$2.19$2.19192,200——
1982-05-13$2.06$2.060——
1982-05-12$2.06$2.061,000——
1982-05-11$2.00$2.001,000——
1982-05-10$2.00$2.000——
1982-05-07$2.00$2.000——
1982-05-06$2.00$2.000——
1982-05-05$2.00$2.000——
1982-05-04$2.00$2.00400——
1982-05-03$2.00$2.000——
1982-04-30$2.00$2.000——
1982-04-29$2.00$2.001,000——
1982-04-28$2.00$2.000——
1982-04-27$2.00$2.001,000——
1982-04-26$2.13$2.134,000——
1982-04-23$2.06$2.0610,000——
1982-04-22$2.06$2.0610,200——
1982-04-21$2.00$2.000——
1982-04-20$2.00$2.001,600——
1982-04-19$2.00$2.00400——
1982-04-16$2.06$2.060——
1982-04-15$2.06$2.060——
1982-04-14$2.06$2.064,400——
1982-04-13$2.13$2.134,000——
1982-04-12$2.19$2.194,000——
1982-04-08$2.13$2.13200——
1982-04-07$2.13$2.13200——
1982-04-06$2.19$2.191,000——
1982-04-05$2.06$2.060——
1982-04-02$2.06$2.063,200——
1982-04-01$2.19$2.192,200——
1982-03-31$2.38$2.370——
1982-03-30$2.38$2.371,400——
1982-03-29$2.44$2.443,400——
1982-03-26$2.38$2.372,400——
1982-03-25$2.44$2.44400——
1982-03-24$2.50$2.503,000——
1982-03-23$2.44$2.4428,000——
1982-03-22$2.56$2.569,000——
1982-03-19$2.44$2.4412,800——
1982-03-18$2.19$2.191,400——
1982-03-17$2.19$2.195,000——
1982-03-16$2.00$2.006,200——
1982-03-15$1.94$1.941,200——
1982-03-12$1.94$1.942,800——
1982-03-11$1.94$1.940——
1982-03-10$1.94$1.940——
1982-03-09$1.94$1.941,600——
1982-03-08$1.94$1.94800——
1982-03-05$2.00$2.004,400——
1982-03-04$1.94$1.941,400——
1982-03-03$1.94$1.94200——
1982-03-02$2.00$2.002,200——
1982-03-01$1.88$1.880——
1982-02-26$1.88$1.888,600——
1982-02-25$1.88$1.888,000——
1982-02-24$1.88$1.88800——
1982-02-23$1.94$1.940——
1982-02-22$1.94$1.94600——
1982-02-19$1.88$1.88200——
1982-02-18$1.88$1.881,600——
1982-02-17$2.00$2.0023,400——
1982-02-16$1.88$1.881,200——
1982-02-12$1.88$1.885,000——
1982-02-11$1.88$1.88200——
1982-02-10$1.94$1.940——
1982-02-09$1.94$1.940——
1982-02-08$1.94$1.94400——
1982-02-05$2.00$2.000——
1982-02-04$2.00$2.000——
1982-02-03$2.00$2.002,000——
1982-02-02$2.00$2.003,000——
1982-02-01$2.00$2.000——
1982-01-29$2.00$2.0015,800——
1982-01-28$2.06$2.065,000——
1982-01-27$2.06$2.061,200——
1982-01-26$2.13$2.130——
1982-01-25$2.13$2.134,800——
1982-01-22$2.13$2.131,000——
1982-01-21$2.00$2.00400——
1982-01-20$2.00$2.000——
1982-01-19$2.00$2.0019,800——
1982-01-18$1.88$1.883,800——
1982-01-15$2.00$2.00200——
1982-01-14$1.94$1.949,000——
1982-01-13$2.00$2.002,400——
1982-01-12$2.00$2.00600——
1982-01-11$2.06$2.060——
1982-01-08$2.06$2.063,400——
1982-01-07$1.94$1.942,600——
1982-01-06$1.88$1.881,200——
1982-01-05$1.94$1.940——
1982-01-04$1.94$1.94800——