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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.76$28.712,000——
2020-12-30$19.85$28.840——
2020-12-29$19.85$28.840——
2020-12-28$19.85$28.840——
2020-12-24$19.85$28.84600——
2020-12-23$18.90$27.460——
2020-12-22$18.90$27.46700——
2020-12-21$17.77$25.823,200——
2020-12-18$17.20$24.991,800——
2020-12-17$19.50$28.340——
2020-12-16$19.50$28.341,200——
2020-12-15$20.13$29.252,300——
2020-12-14$20.41$29.662,400——
2020-12-11$19.14$27.81300——
2020-12-10$19.00$27.61700——
2020-12-09$19.00$27.611,300——
2020-12-08$18.75$27.252,000——
2020-12-07$17.59$25.56600——
2020-12-04$17.44$25.34100——
2020-12-03$18.11$26.322,700——
2020-12-02$17.95$26.083,400——
2020-12-01$16.62$24.15600——
2020-11-30$16.75$24.34900——
2020-11-27$17.11$24.86300——
2020-11-25$16.75$24.34300——
2020-11-24$16.74$24.33200——
2020-11-23$16.85$24.490——
2020-11-20$16.85$24.490——
2020-11-19$16.85$24.49200——
2020-11-18$17.16$24.94300——
2020-11-17$17.44$25.34500——
2020-11-16$17.20$24.99400——
2020-11-13$17.00$24.700——
2020-11-12$17.00$24.70200——
2020-11-11$16.99$24.691,900——
2020-11-10$17.00$24.70600——
2020-11-09$17.32$25.175,800——
2020-11-06$17.20$24.992,400——
2020-11-05$16.72$24.301,000——
2020-11-04$16.76$24.350——
2020-11-03$16.76$24.350——
2020-11-02$16.76$24.350——
2020-10-30$16.76$24.35400——
2020-10-29$16.58$24.090——
2020-10-28$16.58$24.09400——
2020-10-27$16.61$24.140——
2020-10-26$16.61$24.142,600——
2020-10-23$16.63$24.170——
2020-10-22$16.63$24.17700——
2020-10-21$16.70$24.27100——
2020-10-20$17.00$24.70500——
2020-10-19$17.43$25.33100——
2020-10-16$16.86$24.50100——
2020-10-15$16.66$24.211,900——
2020-10-14$16.52$24.011,000——
2020-10-13$16.52$24.010——
2020-10-12$16.52$24.01400——
2020-10-09$17.23$25.040——
2020-10-08$17.23$25.04300——
2020-10-07$17.39$25.270——
2020-10-06$17.39$25.271,300——
2020-10-05$17.84$25.920——
2020-10-02$17.84$25.920——
2020-10-01$17.84$25.92800——
2020-09-30$17.84$25.92100——
2020-09-29$16.40$23.830——
2020-09-28$16.40$23.831,800——
2020-09-25$16.14$23.45500——
2020-09-24$16.12$23.42600——
2020-09-23$16.18$23.511,700——
2020-09-22$16.46$23.923,300——
2020-09-21$17.81$25.881,300——
2020-09-18$16.19$23.536,700——
2020-09-17$16.99$24.691,100——
2020-09-16$16.49$23.961,300——
2020-09-15$16.89$24.540——
2020-09-14$16.89$24.542,600——
2020-09-11$17.08$24.822,100——
2020-09-10$16.54$24.035,400——
2020-09-09$16.37$23.7911,700——
2020-09-08$16.25$23.61700——
2020-09-04$16.29$23.671,700——
2020-09-03$16.65$24.1914,200——
2020-09-02$16.92$24.592,400——
2020-09-01$16.76$24.35400——
2020-08-31$17.09$24.834,500——
2020-08-28$16.72$24.3017,500——
2020-08-27$16.53$24.02400——
2020-08-26$16.56$24.06600——
2020-08-25$16.61$24.14900——
2020-08-24$16.55$24.05500——
2020-08-21$16.39$23.821,100——
2020-08-20$16.17$23.502,000——
2020-08-19$15.53$22.57700——
2020-08-18$16.17$23.500——
2020-08-17$16.17$23.504,800——
2020-08-14$15.39$22.363,100——
2020-08-13$15.20$22.094,700——
2020-08-12$15.49$22.510——
2020-08-11$15.49$22.51600——
2020-08-10$15.15$22.011,400——
2020-08-07$15.11$21.963,100——
2020-08-06$16.00$23.251,100——
2020-08-05$15.80$22.96500——
2020-08-04$16.00$23.250——
2020-08-03$16.00$23.25300——
2020-07-31$15.76$22.902,300——
2020-07-30$15.48$22.49600——
2020-07-29$14.93$21.702,500——
2020-07-28$14.73$21.401,600——
2020-07-27$14.98$21.771,200——
2020-07-24$14.60$21.220——
2020-07-23$14.60$21.220——
2020-07-22$14.60$21.22300——
2020-07-21$15.22$22.121,000——
2020-07-20$15.05$21.870——
2020-07-17$15.05$21.870——
2020-07-16$15.05$21.87200——
2020-07-15$15.11$21.961,700——
2020-07-14$14.89$21.64700——
2020-07-13$14.85$21.580——
2020-07-10$14.85$21.58800——
2020-07-09$14.93$21.701,400——
2020-07-08$15.15$22.01400——
2020-07-07$15.06$21.88400——
2020-07-06$15.20$22.09400——
2020-07-02$14.96$21.74200——
2020-07-01$15.13$21.991,500——
2020-06-30$14.70$21.360——
2020-06-29$14.70$21.36400——
2020-06-26$15.00$21.801,200——
2020-06-25$15.48$22.491,000——
2020-06-24$15.25$22.16700——
2020-06-23$15.50$22.521,500——
2020-06-22$15.70$22.814,500——
2020-06-19$16.10$23.403,100——
2020-06-18$16.00$23.25200——
2020-06-17$16.10$23.40900——
2020-06-16$15.99$23.24800——
2020-06-15$15.78$22.93700——
2020-06-12$15.85$23.03800——
2020-06-11$15.50$22.524,300——
2020-06-10$16.98$24.671,200——
2020-06-09$16.94$24.621,100——
2020-06-08$17.35$25.212,300——
2020-06-05$17.72$25.751,400——
2020-06-04$18.25$26.521,200——
2020-06-03$18.26$26.532,600——
2020-06-02$17.62$25.60400——
2020-06-01$16.71$24.284,200——
2020-05-29$16.40$23.830——
2020-05-28$16.40$23.83500——
2020-05-27$16.15$23.471,400——
2020-05-26$16.09$23.385,600——
2020-05-22$15.02$21.83800——
2020-05-21$15.06$21.881,500——
2020-05-20$15.95$23.181,800——
2020-05-19$16.25$23.611,200——
2020-05-18$16.32$23.712,300——
2020-05-15$14.75$21.43700——
2020-05-14$15.00$21.80300——
2020-05-13$15.13$21.992,000——
2020-05-12$15.20$22.091,000——
2020-05-11$15.00$21.801,000——
2020-05-08$14.80$21.51700——
2020-05-07$14.86$21.59400——
2020-05-06$14.45$21.001,700——
2020-05-05$14.60$21.221,600——
2020-05-04$14.50$21.071,900——
2020-05-01$13.70$19.912,200——
2020-04-30$14.00$20.342,600——
2020-04-29$15.00$21.803,400——
2020-04-28$14.62$21.242,700——
2020-04-27$14.28$20.75800——
2020-04-24$14.65$21.291,000——
2020-04-23$14.57$21.171,600——
2020-04-22$13.66$19.85300——
2020-04-21$13.54$19.682,500——
2020-04-20$14.30$20.781,300——
2020-04-17$13.26$19.271,700——
2020-04-16$13.25$19.251,600——
2020-04-15$12.99$18.881,700——
2020-04-14$13.30$19.332,600——
2020-04-13$12.55$18.241,000——
2020-04-09$12.25$17.807,800——
2020-04-08$12.08$17.552,300——
2020-04-07$11.54$16.774,100——
2020-04-06$11.40$16.573,400——
2020-04-03$10.86$15.781,100——
2020-04-02$11.05$16.063,200——
2020-04-01$10.93$15.886,600——
2020-03-31$11.60$16.861,700——
2020-03-30$11.00$15.981,800——
2020-03-27$11.31$16.43800——
2020-03-26$12.85$18.676,100——
2020-03-25$12.50$18.164,400——
2020-03-24$11.05$16.066,700——
2020-03-23$9.21$13.389,300——
2020-03-20$8.90$12.9317,900——
2020-03-19$10.65$15.486,400——
2020-03-18$11.13$15.743,000——
2020-03-17$12.84$18.1611,600——
2020-03-16$12.62$17.8414,600——
2020-03-13$15.30$21.6322,600——
2020-03-12$16.97$23.993,200——
2020-03-11$18.41$26.032,900——
2020-03-10$19.60$27.71400——
2020-03-09$19.71$27.871,400——
2020-03-06$19.18$27.121,500——
2020-03-05$19.93$28.18300——
2020-03-04$20.30$28.701,600——
2020-03-03$20.45$28.920——
2020-03-02$20.45$28.92300——
2020-02-28$20.49$28.971,500——
2020-02-27$20.46$28.93400——
2020-02-26$20.67$29.23400——
2020-02-25$20.89$29.540——
2020-02-24$20.89$29.542,100——
2020-02-21$20.60$29.131,300——
2020-02-20$20.59$29.115,600——
2020-02-19$21.30$30.12100——
2020-02-18$21.88$30.940——
2020-02-14$21.88$30.940——
2020-02-13$21.88$30.943,500——
2020-02-12$21.25$30.053,800——
2020-02-11$20.60$29.132,300——
2020-02-10$20.80$29.411,900——
2020-02-07$20.52$29.01200——
2020-02-06$20.81$29.42900——
2020-02-05$20.69$29.25300——
2020-02-04$21.00$29.692,200——
2020-02-03$20.94$29.61700——
2020-01-31$21.20$29.98900——
2020-01-30$20.94$29.61200——
2020-01-29$20.89$29.541,400——
2020-01-28$20.50$28.993,600——
2020-01-27$21.23$30.023,200——
2020-01-24$21.75$30.75400——
2020-01-23$22.00$31.11400——
2020-01-22$22.20$31.39700——
2020-01-21$22.25$31.46200——
2020-01-17$22.25$31.461,300——
2020-01-16$22.50$31.81300——
2020-01-15$22.50$31.810——
2020-01-14$22.50$31.81100——
2020-01-13$22.32$31.560——
2020-01-10$22.32$31.56800——
2020-01-09$22.25$31.460——
2020-01-08$22.25$31.46400——
2020-01-07$22.20$31.390——
2020-01-06$22.20$31.39700——
2020-01-03$22.14$31.300——
2020-01-02$22.14$31.300——