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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.06$2.067,000——
1986-12-30$1.94$1.94800——
1986-12-29$2.00$2.007,200——
1986-12-26$2.00$2.00400——
1986-12-24$2.00$2.001,000——
1986-12-23$1.94$1.942,600——
1986-12-22$2.06$2.060——
1986-12-19$2.06$2.061,000——
1986-12-18$2.00$2.001,800——
1986-12-17$2.00$2.00400——
1986-12-16$2.06$2.064,200——
1986-12-15$1.88$1.883,600——
1986-12-12$1.94$1.94600——
1986-12-11$2.00$2.000——
1986-12-10$2.00$2.00800——
1986-12-09$2.00$2.000——
1986-12-08$2.00$2.00400——
1986-12-05$2.06$2.066,000——
1986-12-04$2.00$2.000——
1986-12-03$2.00$2.000——
1986-12-02$2.00$2.004,000——
1986-12-01$2.06$2.060——
1986-11-28$2.06$2.060——
1986-11-26$2.06$2.060——
1986-11-25$2.06$2.060——
1986-11-24$2.06$2.060——
1986-11-21$2.06$2.06600——
1986-11-20$2.06$2.0611,600——
1986-11-19$2.06$2.061,600——
1986-11-18$2.06$2.061,800——
1986-11-17$2.06$2.06600——
1986-11-14$2.13$2.132,000——
1986-11-13$2.13$2.131,000——
1986-11-12$2.13$2.133,000——
1986-11-11$2.13$2.13400——
1986-11-10$2.13$2.13400——
1986-11-07$2.06$2.06400——
1986-11-06$2.00$2.007,200——
1986-11-05$2.06$2.060——
1986-11-04$2.06$2.06200——
1986-11-03$2.13$2.131,400——
1986-10-31$2.00$2.000——
1986-10-30$2.00$2.000——
1986-10-29$2.00$2.00200——
1986-10-28$2.00$2.000——
1986-10-27$2.00$2.000——
1986-10-24$2.00$2.00400——
1986-10-23$2.00$2.000——
1986-10-22$2.00$2.000——
1986-10-21$2.00$2.000——
1986-10-20$2.00$2.000——
1986-10-17$2.00$2.000——
1986-10-16$2.00$2.004,000——
1986-10-15$2.06$2.060——
1986-10-14$2.06$2.064,400——
1986-10-13$2.00$2.003,000——
1986-10-10$1.88$1.883,000——
1986-10-09$1.88$1.88400——
1986-10-08$1.81$1.817,200——
1986-10-07$1.75$1.751,400——
1986-10-06$1.81$1.812,000——
1986-10-03$1.81$1.814,400——
1986-10-02$2.00$2.000——
1986-10-01$2.00$2.000——
1986-09-30$2.00$2.000——
1986-09-29$2.00$2.000——
1986-09-26$2.00$2.000——
1986-09-25$2.00$2.001,000——
1986-09-24$2.06$2.060——
1986-09-23$2.06$2.060——
1986-09-22$2.06$2.066,600——
1986-09-19$1.94$1.944,600——
1986-09-18$1.81$1.812,400——
1986-09-17$1.81$1.816,000——
1986-09-16$1.94$1.942,000——
1986-09-15$2.00$2.000——
1986-09-12$2.00$2.000——
1986-09-11$2.00$2.000——
1986-09-10$2.00$2.004,000——
1986-09-09$2.00$2.00400——
1986-09-08$2.06$2.06200——
1986-09-05$2.00$2.000——
1986-09-04$2.00$2.001,000——
1986-09-03$2.06$2.060——
1986-09-02$2.06$2.060——
1986-08-29$2.06$2.060——
1986-08-28$2.06$2.060——
1986-08-27$2.06$2.060——
1986-08-26$2.06$2.060——
1986-08-25$2.06$2.060——
1986-08-22$2.06$2.061,000——
1986-08-21$2.00$2.000——
1986-08-20$2.00$2.00200——
1986-08-19$2.00$2.00400——
1986-08-18$2.06$2.060——
1986-08-15$2.06$2.06800——
1986-08-14$2.06$2.060——
1986-08-13$2.06$2.060——
1986-08-12$2.06$2.060——
1986-08-11$2.06$2.060——
1986-08-08$2.06$2.060——
1986-08-07$2.06$2.060——
1986-08-06$2.06$2.065,000——
1986-08-05$2.06$2.062,400——
1986-08-04$2.06$2.061,000——
1986-08-01$2.06$2.065,600——
1986-07-31$2.00$2.001,000——
1986-07-30$2.00$2.001,600——
1986-07-29$2.06$2.06800——
1986-07-28$1.94$1.94600——
1986-07-25$2.00$2.003,800——
1986-07-24$2.00$2.003,000——
1986-07-23$2.06$2.060——
1986-07-22$2.06$2.060——
1986-07-21$2.06$2.060——
1986-07-18$2.06$2.06600——
1986-07-17$2.06$2.06600——
1986-07-16$2.13$2.130——
1986-07-15$2.13$2.139,400——
1986-07-14$2.19$2.190——
1986-07-11$2.19$2.19400——
1986-07-10$2.13$2.13200——
1986-07-09$2.13$2.13400——
1986-07-08$2.19$2.190——
1986-07-07$2.19$2.19200——
1986-07-03$2.19$2.1911,200——
1986-07-02$1.94$1.941,400——
1986-07-01$1.94$1.942,200——
1986-06-30$2.13$2.132,000——
1986-06-27$2.00$2.000——
1986-06-26$2.00$2.000——
1986-06-25$2.00$2.001,600——
1986-06-24$2.00$2.003,800——
1986-06-23$2.00$2.007,400——
1986-06-20$2.13$2.131,600——
1986-06-19$2.06$2.063,600——
1986-06-18$2.19$2.190——
1986-06-17$2.19$2.190——
1986-06-16$2.19$2.192,400——
1986-06-13$2.13$2.130——
1986-06-12$2.13$2.130——
1986-06-11$2.13$2.131,600——
1986-06-10$2.19$2.190——
1986-06-09$2.19$2.190——
1986-06-06$2.19$2.190——
1986-06-05$2.19$2.190——
1986-06-04$2.19$2.190——
1986-06-03$2.19$2.190——
1986-06-02$2.19$2.190——
1986-05-30$2.19$2.19400——
1986-05-29$2.13$2.130——
1986-05-28$2.13$2.13200——
1986-05-27$2.13$2.130——
1986-05-23$2.13$2.130——
1986-05-22$2.13$2.130——
1986-05-21$2.13$2.130——
1986-05-20$2.13$2.13800——
1986-05-19$2.19$2.196,200——
1986-05-16$2.25$2.25400——
1986-05-15$2.25$2.250——
1986-05-14$2.25$2.252,000——
1986-05-13$2.31$2.310——
1986-05-12$2.31$2.312,000——
1986-05-09$2.25$2.254,200——
1986-05-08$2.25$2.251,000——
1986-05-07$2.25$2.250——
1986-05-06$2.25$2.25200——
1986-05-05$2.31$2.311,400——
1986-05-02$2.19$2.190——
1986-05-01$2.19$2.190——
1986-04-30$2.19$2.193,000——
1986-04-29$2.19$2.19200——
1986-04-28$2.19$2.191,000——
1986-04-25$2.19$2.19600——
1986-04-24$2.19$2.19600——
1986-04-23$2.13$2.132,200——
1986-04-22$2.25$2.250——
1986-04-21$2.25$2.254,800——
1986-04-18$2.19$2.191,000——
1986-04-17$2.13$2.135,800——
1986-04-16$2.25$2.253,400——
1986-04-15$2.19$2.190——
1986-04-14$2.19$2.190——
1986-04-11$2.19$2.190——
1986-04-10$2.19$2.190——
1986-04-09$2.19$2.190——
1986-04-08$2.19$2.190——
1986-04-07$2.19$2.195,200——
1986-04-04$2.19$2.190——
1986-04-03$2.19$2.191,000——
1986-04-02$2.19$2.190——
1986-04-01$2.19$2.19200——
1986-03-31$2.13$2.132,400——
1986-03-27$2.13$2.131,800——
1986-03-26$2.25$2.251,000——
1986-03-25$2.19$2.19400——
1986-03-24$2.13$2.131,200——
1986-03-21$2.13$2.134,400——
1986-03-20$2.25$2.250——
1986-03-19$2.25$2.250——
1986-03-18$2.25$2.250——
1986-03-17$2.25$2.250——
1986-03-14$2.25$2.25400——
1986-03-13$2.19$2.19800——
1986-03-12$2.31$2.31400——
1986-03-11$2.38$2.371,800——
1986-03-10$2.44$2.444,600——
1986-03-07$2.25$2.25400——
1986-03-06$2.31$2.31400——
1986-03-05$2.31$2.310——
1986-03-04$2.31$2.311,000——
1986-03-03$2.25$2.251,000——
1986-02-28$2.13$2.1334,600——
1986-02-27$2.44$2.44400——
1986-02-26$2.56$2.562,800——
1986-02-25$2.56$2.5610,200——
1986-02-24$2.63$2.624,400——
1986-02-21$2.56$2.561,600——
1986-02-20$2.63$2.62800——
1986-02-19$2.56$2.56800——
1986-02-18$2.63$2.623,200——
1986-02-14$2.44$2.444,800——
1986-02-13$2.31$2.31600——
1986-02-12$2.25$2.252,000——
1986-02-11$2.25$2.253,200——
1986-02-10$2.44$2.444,600——
1986-02-07$2.19$2.192,600——
1986-02-06$2.06$2.064,800——
1986-02-05$2.31$2.31400——
1986-02-04$2.38$2.373,400——
1986-02-03$2.25$2.25400——
1986-01-31$2.31$2.31200——
1986-01-30$2.31$2.311,000——
1986-01-29$2.19$2.1923,000——
1986-01-28$2.31$2.310——
1986-01-27$2.31$2.31400——
1986-01-24$2.31$2.310——
1986-01-23$2.31$2.310——
1986-01-22$2.31$2.310——
1986-01-21$2.31$2.313,800——
1986-01-20$2.50$2.50600——
1986-01-17$2.50$2.500——
1986-01-16$2.50$2.50200——
1986-01-15$2.50$2.50200——
1986-01-14$2.44$2.44800——
1986-01-13$2.56$2.560——
1986-01-10$2.56$2.56400——
1986-01-09$2.50$2.501,800——
1986-01-08$2.38$2.371,000——
1986-01-07$2.44$2.44400——
1986-01-06$2.44$2.441,400——
1986-01-03$2.31$2.311,800——
1986-01-02$2.50$2.500——