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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$6.75$9.132,800——
2011-12-29$6.62$8.969,000——
2011-12-28$7.42$10.040——
2011-12-27$7.42$10.041,500——
2011-12-23$7.62$10.31200——
2011-12-22$7.70$10.420——
2011-12-21$7.70$10.420——
2011-12-20$7.70$10.42700——
2011-12-19$7.71$10.430——
2011-12-16$7.71$10.433,700——
2011-12-15$7.76$10.50900——
2011-12-14$8.20$11.094,700——
2011-12-13$8.25$11.166,200——
2011-12-12$7.85$10.62600——
2011-12-09$7.94$10.74700——
2011-12-08$7.65$10.35700——
2011-12-07$7.57$10.24300——
2011-12-06$8.00$10.820——
2011-12-05$8.00$10.820——
2011-12-02$8.00$10.820——
2011-12-01$8.00$10.824,100——
2011-11-30$8.00$10.820——
2011-11-29$8.00$10.820——
2011-11-28$8.00$10.820——
2011-11-25$8.00$10.820——
2011-11-23$8.00$10.822,200——
2011-11-22$8.15$11.033,500——
2011-11-21$8.00$10.82500——
2011-11-18$8.15$11.030——
2011-11-17$8.15$11.030——
2011-11-16$8.15$11.03900——
2011-11-15$8.00$10.824,000——
2011-11-14$7.86$10.63600——
2011-11-11$8.10$10.960——
2011-11-10$8.10$10.960——
2011-11-09$8.10$10.960——
2011-11-08$8.10$10.960——
2011-11-07$8.10$10.966,600——
2011-11-04$8.20$11.092,900——
2011-11-03$8.14$11.010——
2011-11-02$8.14$11.01300——
2011-11-01$7.71$10.43500——
2011-10-31$8.00$10.820——
2011-10-28$8.00$10.820——
2011-10-27$8.00$10.820——
2011-10-26$8.00$10.821,200——
2011-10-25$7.97$10.78100——
2011-10-24$8.00$10.822,200——
2011-10-21$8.01$10.841,100——
2011-10-20$7.95$10.750——
2011-10-19$7.95$10.756,100——
2011-10-18$7.95$10.75400——
2011-10-17$8.00$10.82300——
2011-10-14$7.80$10.552,300——
2011-10-13$7.90$10.691,500——
2011-10-12$7.53$10.190——
2011-10-11$7.53$10.190——
2011-10-10$7.53$10.192,100——
2011-10-07$7.39$10.000——
2011-10-06$7.39$10.000——
2011-10-05$7.39$10.000——
2011-10-04$7.39$10.00600——
2011-10-03$7.39$10.00400——
2011-09-30$7.24$9.790——
2011-09-29$7.24$9.790——
2011-09-28$7.24$9.790——
2011-09-27$7.24$9.793,800——
2011-09-26$7.65$10.350——
2011-09-23$7.65$10.351,400——
2011-09-22$7.90$10.690——
2011-09-21$7.90$10.695,300——
2011-09-20$7.77$10.51200——
2011-09-19$7.90$10.691,400——
2011-09-16$8.00$10.827,400——
2011-09-15$7.82$10.58700——
2011-09-14$7.66$10.360——
2011-09-13$7.66$10.365,800——
2011-09-12$7.31$9.890——
2011-09-09$7.31$9.892,300——
2011-09-08$7.01$9.482,100——
2011-09-07$7.10$9.60100——
2011-09-06$6.95$9.400——
2011-09-02$6.95$9.40100——
2011-09-01$7.10$9.600——
2011-08-31$7.10$9.600——
2011-08-30$7.10$9.60200——
2011-08-29$7.02$9.50400——
2011-08-26$7.36$9.96300——
2011-08-25$7.29$9.860——
2011-08-24$7.29$9.86600——
2011-08-23$6.80$9.200——
2011-08-22$6.80$9.200——
2011-08-19$6.80$9.201,900——
2011-08-18$6.84$9.251,400——
2011-08-17$6.75$9.131,300——
2011-08-16$6.96$9.421,000——
2011-08-15$6.64$8.98200——
2011-08-12$6.82$9.230——
2011-08-11$6.82$9.23100——
2011-08-10$6.62$8.961,000——
2011-08-09$6.61$8.941,000——
2011-08-08$6.87$9.291,900——
2011-08-05$6.80$9.20600——
2011-08-04$7.17$9.70300——
2011-08-03$7.21$9.750——
2011-08-02$7.21$9.750——
2011-08-01$7.21$9.750——
2011-07-29$7.21$9.750——
2011-07-28$7.21$9.751,100——
2011-07-27$7.40$10.010——
2011-07-26$7.40$10.010——
2011-07-25$7.40$10.01600——
2011-07-22$7.20$9.740——
2011-07-21$7.20$9.74900——
2011-07-20$7.00$9.47400——
2011-07-19$7.00$9.475,200——
2011-07-18$7.57$10.24500——
2011-07-15$7.42$10.041,100——
2011-07-14$7.41$10.020——
2011-07-13$7.41$10.020——
2011-07-12$7.41$10.02200——
2011-07-11$7.39$10.001,400——
2011-07-08$7.18$9.716,100——
2011-07-07$7.44$10.06800——
2011-07-06$7.50$10.150——
2011-07-05$7.50$10.151,000——
2011-07-01$7.65$10.350——
2011-06-30$7.65$10.35300——
2011-06-29$7.45$10.080——
2011-06-28$7.45$10.08300——
2011-06-27$7.27$9.83100——
2011-06-24$7.38$9.980——
2011-06-23$7.38$9.981,400——
2011-06-22$7.76$10.50700——
2011-06-21$7.39$10.000——
2011-06-20$7.39$10.00400——
2011-06-17$7.56$10.231,800——
2011-06-16$7.56$10.230——
2011-06-15$7.56$10.230——
2011-06-14$7.56$10.230——
2011-06-13$7.56$10.231,000——
2011-06-10$7.63$10.320——
2011-06-09$7.63$10.320——
2011-06-08$7.63$10.320——
2011-06-07$7.63$10.320——
2011-06-06$7.63$10.32500——
2011-06-03$7.83$10.590——
2011-06-02$7.83$10.590——
2011-06-01$7.83$10.59400——
2011-05-31$7.71$10.43300——
2011-05-27$7.70$10.420——
2011-05-26$7.70$10.42600——
2011-05-25$7.73$10.46500——
2011-05-24$7.84$10.610——
2011-05-23$7.84$10.61300——
2011-05-20$7.72$10.440——
2011-05-19$7.72$10.440——
2011-05-18$7.72$10.44400——
2011-05-17$7.90$10.691,300——
2011-05-16$7.73$10.464,300——
2011-05-13$7.89$10.672,300——
2011-05-12$7.80$10.55100——
2011-05-11$7.70$10.420——
2011-05-10$7.70$10.423,500——
2011-05-09$7.57$10.24200——
2011-05-06$7.69$10.402,500——
2011-05-05$7.79$10.54900——
2011-05-04$7.80$10.55900——
2011-05-03$7.88$10.660——
2011-05-02$7.88$10.66300——
2011-04-29$7.99$10.811,300——
2011-04-28$7.83$10.590——
2011-04-27$7.83$10.594,200——
2011-04-26$7.85$10.621,000——
2011-04-25$7.90$10.690——
2011-04-21$7.90$10.69500——
2011-04-20$7.92$10.710——
2011-04-19$7.92$10.710——
2011-04-18$7.92$10.71300——
2011-04-15$8.07$10.921,000——
2011-04-14$7.87$10.653,400——
2011-04-13$8.00$10.82700——
2011-04-12$8.05$10.895,100——
2011-04-11$8.05$10.8958,200——
2011-04-08$8.00$10.820——
2011-04-07$8.00$10.820——
2011-04-06$8.00$10.820——
2011-04-05$8.00$10.820——
2011-04-04$8.00$10.820——
2011-04-01$8.00$10.821,000——
2011-03-31$8.00$10.82600——
2011-03-30$7.85$10.624,000——
2011-03-29$8.00$10.822,000——
2011-03-28$7.85$10.620——
2011-03-25$7.85$10.620——
2011-03-24$7.85$10.620——
2011-03-23$7.85$10.62800——
2011-03-22$7.66$10.360——
2011-03-21$7.66$10.360——
2011-03-18$7.66$10.360——
2011-03-17$7.66$10.360——
2011-03-16$7.66$10.360——
2011-03-15$7.66$10.361,100——
2011-03-14$7.65$10.35400——
2011-03-11$8.20$11.090——
2011-03-10$8.20$11.090——
2011-03-09$8.20$11.09700——
2011-03-08$8.30$11.230——
2011-03-07$8.30$11.230——
2011-03-04$8.30$11.23300——
2011-03-03$8.00$10.822,400——
2011-03-02$8.30$11.23900——
2011-03-01$8.30$11.23500——
2011-02-28$8.30$11.230——
2011-02-25$8.30$11.230——
2011-02-24$8.30$11.23100——
2011-02-23$8.30$11.23500——
2011-02-22$8.35$11.30200——
2011-02-18$8.40$11.360——
2011-02-17$8.40$11.360——
2011-02-16$8.40$11.360——
2011-02-15$8.40$11.360——
2011-02-14$8.40$11.360——
2011-02-11$8.40$11.36500——
2011-02-10$8.47$11.460——
2011-02-09$8.47$11.46300——
2011-02-08$8.03$10.86900——
2011-02-07$8.10$10.96300——
2011-02-04$7.82$10.58100——
2011-02-03$7.80$10.550——
2011-02-02$7.80$10.551,500——
2011-02-01$8.50$11.50400——
2011-01-31$8.49$11.490——
2011-01-28$8.49$11.490——
2011-01-27$8.49$11.49200——
2011-01-26$8.47$11.46200——
2011-01-25$8.45$11.430——
2011-01-24$8.45$11.430——
2011-01-21$8.45$11.432,400——
2011-01-20$8.56$11.581,500——
2011-01-19$8.75$11.843,000——
2011-01-18$8.57$11.592,200——
2011-01-14$8.50$11.504,700——
2011-01-13$8.57$11.590——
2011-01-12$8.57$11.59200——
2011-01-11$8.53$11.540——
2011-01-10$8.53$11.54400——
2011-01-07$8.90$12.040——
2011-01-06$8.90$12.043,200——
2011-01-05$8.96$12.120——
2011-01-04$8.96$11.99800——
2011-01-03$8.72$11.660——