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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.72$10.440——
2012-12-28$7.72$10.442,200——
2012-12-27$7.72$10.44500——
2012-12-26$7.72$10.44200——
2012-12-24$7.76$10.500——
2012-12-21$7.76$10.500——
2012-12-20$7.76$10.50800——
2012-12-19$7.58$10.25400——
2012-12-18$7.39$10.00500——
2012-12-17$7.55$10.210——
2012-12-14$7.55$10.212,500——
2012-12-13$7.44$10.060——
2012-12-12$7.44$10.061,300——
2012-12-11$7.67$10.382,900——
2012-12-10$7.59$10.271,200——
2012-12-07$7.44$10.061,900——
2012-12-06$7.50$10.15500——
2012-12-05$7.29$9.86100——
2012-12-04$7.15$9.670——
2012-12-03$7.15$9.672,700——
2012-11-30$7.48$10.123,200——
2012-11-29$7.32$9.900——
2012-11-28$7.32$9.902,000——
2012-11-27$7.25$9.81200——
2012-11-26$7.35$9.940——
2012-11-23$7.35$9.940——
2012-11-21$7.35$9.941,500——
2012-11-20$7.23$9.780——
2012-11-19$7.23$9.780——
2012-11-16$7.23$9.78200——
2012-11-15$7.20$9.74100——
2012-11-14$7.15$9.671,000——
2012-11-13$7.25$9.810——
2012-11-12$7.25$9.810——
2012-11-09$7.25$9.810——
2012-11-08$7.25$9.81800——
2012-11-07$7.25$9.81800——
2012-11-06$7.20$9.740——
2012-11-05$7.20$9.740——
2012-11-02$7.20$9.74600——
2012-11-01$7.20$9.743,200——
2012-10-31$7.33$9.92500——
2012-10-26$7.18$9.71100——
2012-10-25$7.13$9.65200——
2012-10-24$7.20$9.742,000——
2012-10-23$7.53$10.190——
2012-10-22$7.53$10.19500——
2012-10-19$7.55$10.210——
2012-10-18$7.55$10.21100——
2012-10-17$7.40$10.010——
2012-10-16$7.40$10.010——
2012-10-15$7.40$10.01300——
2012-10-12$7.59$10.270——
2012-10-11$7.59$10.271,300——
2012-10-10$7.63$10.320——
2012-10-09$7.63$10.320——
2012-10-08$7.63$10.320——
2012-10-05$7.63$10.32100——
2012-10-04$7.50$10.150——
2012-10-03$7.50$10.150——
2012-10-02$7.50$10.15100——
2012-10-01$7.50$10.152,700——
2012-09-28$7.55$10.2115,000——
2012-09-27$7.25$9.810——
2012-09-26$7.25$9.810——
2012-09-25$7.25$9.810——
2012-09-24$7.25$9.810——
2012-09-21$7.25$9.81200——
2012-09-20$7.40$10.010——
2012-09-19$7.40$10.010——
2012-09-18$7.40$10.011,000——
2012-09-17$7.49$10.130——
2012-09-14$7.49$10.13200——
2012-09-13$7.50$10.152,900——
2012-09-12$7.69$10.40300——
2012-09-11$7.77$10.510——
2012-09-10$7.77$10.510——
2012-09-07$7.77$10.51700——
2012-09-06$7.89$10.670——
2012-09-05$7.89$10.670——
2012-09-04$7.89$10.67300——
2012-08-31$7.81$10.570——
2012-08-30$7.81$10.575,300——
2012-08-29$7.52$10.170——
2012-08-28$7.52$10.170——
2012-08-27$7.52$10.170——
2012-08-24$7.52$10.170——
2012-08-23$7.52$10.170——
2012-08-22$7.52$10.170——
2012-08-21$7.52$10.17400——
2012-08-20$7.63$10.320——
2012-08-17$7.63$10.32800——
2012-08-16$7.63$10.32100——
2012-08-15$7.68$10.390——
2012-08-14$7.68$10.39100——
2012-08-13$7.78$10.52200——
2012-08-10$7.88$10.66700——
2012-08-09$8.10$10.96600——
2012-08-08$7.70$10.42600——
2012-08-07$7.98$10.800——
2012-08-06$7.98$10.80500——
2012-08-03$8.19$11.080——
2012-08-02$8.19$11.080——
2012-08-01$8.19$11.080——
2012-07-31$8.19$11.08600——
2012-07-30$8.21$11.110——
2012-07-27$8.21$11.111,000——
2012-07-26$8.19$11.080——
2012-07-25$8.19$11.08200——
2012-07-24$8.19$11.081,700——
2012-07-23$8.23$11.133,900——
2012-07-20$8.06$10.900——
2012-07-19$8.06$10.900——
2012-07-18$8.06$10.9030,400——
2012-07-17$7.88$10.660——
2012-07-16$7.88$10.661,300——
2012-07-13$8.10$10.96500——
2012-07-12$8.07$10.92700——
2012-07-11$8.17$11.050——
2012-07-10$8.17$11.05400——
2012-07-09$7.97$10.780——
2012-07-06$7.97$10.78300——
2012-07-05$8.08$10.931,100——
2012-07-03$8.25$11.160——
2012-07-02$8.25$11.160——
2012-06-29$8.25$11.1611,700——
2012-06-28$8.21$11.11400——
2012-06-27$8.25$11.16900——
2012-06-26$8.16$11.040——
2012-06-25$8.16$11.040——
2012-06-22$8.16$11.04300——
2012-06-21$7.96$10.771,000——
2012-06-20$8.00$10.821,000——
2012-06-19$7.75$10.48300——
2012-06-18$7.68$10.390——
2012-06-15$7.68$10.390——
2012-06-14$7.68$10.391,300——
2012-06-13$7.52$10.17900——
2012-06-12$7.50$10.151,100——
2012-06-11$7.39$10.000——
2012-06-08$7.39$10.00200——
2012-06-07$7.39$10.000——
2012-06-06$7.39$10.000——
2012-06-05$7.39$10.000——
2012-06-04$7.39$10.00100——
2012-06-01$7.30$9.880——
2012-05-31$7.30$9.880——
2012-05-30$7.30$9.880——
2012-05-29$7.30$9.880——
2012-05-25$7.30$9.882,300——
2012-05-24$7.19$9.730——
2012-05-23$7.19$9.73100——
2012-05-22$7.15$9.670——
2012-05-21$7.15$9.670——
2012-05-18$7.15$9.67400——
2012-05-17$7.18$9.711,700——
2012-05-16$7.38$9.980——
2012-05-15$7.38$9.98100——
2012-05-14$7.28$9.850——
2012-05-11$7.28$9.850——
2012-05-10$7.28$9.850——
2012-05-09$7.28$9.85100——
2012-05-08$7.16$9.690——
2012-05-07$7.16$9.69300——
2012-05-04$7.48$10.12500——
2012-05-03$7.40$10.010——
2012-05-02$7.40$10.010——
2012-05-01$7.40$10.01900——
2012-04-30$7.38$9.980——
2012-04-27$7.38$9.980——
2012-04-26$7.38$9.980——
2012-04-25$7.38$9.980——
2012-04-24$7.38$9.980——
2012-04-23$7.38$9.980——
2012-04-20$7.38$9.981,500——
2012-04-19$7.38$9.980——
2012-04-18$7.38$9.98200——
2012-04-17$7.19$9.733,000——
2012-04-16$7.32$9.900——
2012-04-13$7.32$9.901,700——
2012-04-12$7.26$9.82300——
2012-04-11$7.32$9.900——
2012-04-10$7.32$9.901,300——
2012-04-09$7.41$10.020——
2012-04-05$7.41$10.020——
2012-04-04$7.41$10.021,900——
2012-04-03$7.37$9.97100——
2012-04-02$7.47$10.110——
2012-03-30$7.47$10.110——
2012-03-29$7.47$10.110——
2012-03-28$7.47$10.110——
2012-03-27$7.47$10.110——
2012-03-26$7.47$10.11200——
2012-03-23$7.20$9.740——
2012-03-22$7.20$9.74300——
2012-03-21$7.30$9.883,600——
2012-03-20$7.23$9.780——
2012-03-19$7.23$9.781,000——
2012-03-16$7.10$9.600——
2012-03-15$7.10$9.60300——
2012-03-14$7.02$9.501,200——
2012-03-13$7.40$10.01400——
2012-03-12$7.50$10.150——
2012-03-09$7.50$10.150——
2012-03-08$7.50$10.150——
2012-03-07$7.50$10.150——
2012-03-06$7.50$10.150——
2012-03-05$7.50$10.151,200——
2012-03-02$7.63$10.32600——
2012-03-01$7.37$9.97200——
2012-02-29$7.58$10.251,700——
2012-02-28$7.63$10.32600——
2012-02-27$7.77$10.516,000——
2012-02-24$7.58$10.25700——
2012-02-23$8.91$12.05100——
2012-02-22$7.55$10.21700——
2012-02-21$7.45$10.08400——
2012-02-17$7.45$10.080——
2012-02-16$7.45$10.081,100——
2012-02-15$7.25$9.810——
2012-02-14$7.25$9.81800——
2012-02-13$7.25$9.81300——
2012-02-10$7.25$9.810——
2012-02-09$7.25$9.81200——
2012-02-08$7.24$9.79300——
2012-02-07$7.17$9.70600——
2012-02-06$7.42$10.04800——
2012-02-03$7.00$9.470——
2012-02-02$7.00$9.470——
2012-02-01$7.00$9.470——
2012-01-31$7.00$9.470——
2012-01-30$7.00$9.478,100——
2012-01-27$6.98$9.440——
2012-01-26$6.98$9.44200——
2012-01-25$6.96$9.422,600——
2012-01-24$7.15$9.671,400——
2012-01-23$6.75$9.130——
2012-01-20$6.75$9.131,900——
2012-01-19$6.45$8.73600——
2012-01-18$6.45$8.730——
2012-01-17$6.45$8.73800——
2012-01-13$6.57$8.890——
2012-01-12$6.57$8.89200——
2012-01-11$6.50$8.79400——
2012-01-10$6.40$8.661,000——
2012-01-09$6.51$8.81300——
2012-01-06$6.65$9.000——
2012-01-05$6.65$9.007,000——
2012-01-04$6.59$8.9113,500——
2012-01-03$6.67$9.021,300——