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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$25.72$39.02800——
2023-12-28$25.75$39.072,300——
2023-12-27$25.50$38.69300——
2023-12-26$25.76$39.080——
2023-12-22$25.76$39.081,500——
2023-12-21$25.84$39.20200——
2023-12-20$25.53$38.73700——
2023-12-19$25.90$39.291,700——
2023-12-18$25.40$38.54300——
2023-12-15$25.45$38.61600——
2023-12-14$25.93$39.344,600——
2023-12-13$25.50$38.693,500——
2023-12-12$25.50$38.691,600——
2023-12-11$25.25$38.311,300——
2023-12-08$25.99$39.438,100——
2023-12-07$25.50$38.692,600——
2023-12-06$25.60$38.841,500——
2023-12-05$26.12$39.639,700——
2023-12-04$25.61$38.850——
2023-12-01$25.61$38.851,500——
2023-11-30$25.45$38.614,600——
2023-11-29$25.39$38.521,200——
2023-11-28$25.44$38.602,800——
2023-11-27$25.69$38.982,800——
2023-11-24$26.60$40.360——
2023-11-22$26.60$40.362,600——
2023-11-21$26.78$40.633,300——
2023-11-20$26.90$40.81300——
2023-11-17$26.90$40.812,700——
2023-11-16$26.09$39.583,800——
2023-11-15$26.85$40.747,200——
2023-11-14$27.00$40.965,600——
2023-11-13$26.66$40.455,100——
2023-11-10$27.41$41.597,000——
2023-11-09$28.50$43.248,900——
2023-11-08$28.47$43.191,000——
2023-11-07$27.95$42.402,000——
2023-11-06$27.96$42.421,300——
2023-11-03$28.44$43.151,100——
2023-11-02$28.16$42.72600——
2023-11-01$28.03$42.531,800——
2023-10-31$28.40$43.091,500——
2023-10-30$28.31$42.951,400——
2023-10-27$28.22$42.811,200——
2023-10-26$27.61$41.892,900——
2023-10-25$27.96$42.420——
2023-10-24$27.96$42.423,500——
2023-10-23$27.72$42.061,400——
2023-10-20$27.87$42.281,700——
2023-10-19$28.34$43.001,900——
2023-10-18$28.55$43.31900——
2023-10-17$28.10$42.634,000——
2023-10-16$27.90$42.335,800——
2023-10-13$28.40$43.093,000——
2023-10-12$28.90$43.859,200——
2023-10-11$29.34$44.5118,300——
2023-10-10$29.91$45.3823,300——
2023-10-09$30.90$46.883,400——
2023-10-06$31.30$47.493,600——
2023-10-05$31.42$47.677,600——
2023-10-04$32.45$49.235,300——
2023-10-03$32.92$49.942,900——
2023-10-02$33.00$50.0711,300——
2023-09-29$33.00$50.073,900——
2023-09-28$33.05$50.142,400——
2023-09-27$33.40$50.672,400——
2023-09-26$33.60$50.982,000——
2023-09-25$33.45$50.757,900——
2023-09-22$34.05$51.6610,300——
2023-09-21$32.56$49.4011,700——
2023-09-20$32.42$49.1914,800——
2023-09-19$32.68$49.5812,100——
2023-09-18$31.70$48.099,200——
2023-09-15$30.50$46.2715,700——
2023-09-14$31.02$47.067,300——
2023-09-13$30.48$46.2414,000——
2023-09-12$30.69$46.562,100——
2023-09-11$30.40$46.121,200——
2023-09-08$30.48$46.241,100——
2023-09-07$30.42$46.151,800——
2023-09-06$30.43$46.174,000——
2023-09-05$31.38$47.616,600——
2023-09-01$30.50$46.273,600——
2023-08-31$31.25$47.417,200——
2023-08-30$30.50$46.271,100——
2023-08-29$30.21$45.833,600——
2023-08-28$28.99$43.985,900——
2023-08-25$30.18$45.79200——
2023-08-24$30.90$46.880——
2023-08-23$30.90$46.880——
2023-08-22$30.90$46.88200——
2023-08-21$30.90$46.881,900——
2023-08-18$30.05$45.59500——
2023-08-17$31.12$47.21400——
2023-08-16$32.17$48.813,400——
2023-08-15$29.89$45.350——
2023-08-14$29.89$45.350——
2023-08-11$29.89$45.351,500——
2023-08-10$30.76$46.670——
2023-08-09$30.76$46.671,600——
2023-08-08$30.40$46.120——
2023-08-07$30.40$46.120——
2023-08-04$30.40$46.120——
2023-08-03$30.40$46.12600——
2023-08-02$30.19$45.801,000——
2023-08-01$29.59$44.89600——
2023-07-31$29.70$45.065,500——
2023-07-28$29.55$44.832,500——
2023-07-27$29.80$45.216,800——
2023-07-26$30.45$46.201,300——
2023-07-25$30.45$46.200——
2023-07-24$30.45$46.200——
2023-07-21$30.45$46.20900——
2023-07-20$31.21$47.35500——
2023-07-19$30.67$46.53700——
2023-07-18$31.00$47.03800——
2023-07-17$30.86$46.822,900——
2023-07-14$31.50$47.792,000——
2023-07-13$31.98$48.52800——
2023-07-12$31.25$47.412,900——
2023-07-11$31.09$47.17300——
2023-07-10$30.41$46.14600——
2023-07-07$31.10$47.185,500——
2023-07-06$31.05$47.113,300——
2023-07-05$31.65$48.024,400——
2023-07-03$31.39$47.625,200——
2023-06-30$30.65$46.500——
2023-06-29$30.65$46.501,800——
2023-06-28$31.30$47.491,300——
2023-06-27$31.00$47.032,000——
2023-06-26$30.74$46.641,600——
2023-06-23$30.81$46.745,500——
2023-06-22$31.00$47.031,400——
2023-06-21$31.13$47.23300——
2023-06-20$31.32$47.521,100——
2023-06-16$31.02$47.06900——
2023-06-15$31.82$48.281,800——
2023-06-14$31.62$47.972,800——
2023-06-13$32.01$48.563,100——
2023-06-12$31.93$48.443,600——
2023-06-09$32.00$48.554,300——
2023-06-08$32.65$48.854,000——
2023-06-07$32.20$48.186,700——
2023-06-06$31.46$47.076,600——
2023-06-05$31.61$47.301,100——
2023-06-02$31.00$46.382,000——
2023-06-01$30.75$46.012,500——
2023-05-31$30.74$45.994,600——
2023-05-30$30.90$46.238,600——
2023-05-26$31.31$46.854,000——
2023-05-25$30.37$45.444,700——
2023-05-24$30.25$45.263,500——
2023-05-23$29.77$44.545,300——
2023-05-22$29.23$43.74800——
2023-05-19$29.00$43.393,200——
2023-05-18$28.24$42.252,600——
2023-05-17$28.15$42.124,700——
2023-05-16$28.07$42.006,700——
2023-05-15$27.76$41.543,700——
2023-05-12$27.67$41.402,500——
2023-05-11$27.45$41.072,200——
2023-05-10$27.21$40.713,000——
2023-05-09$27.35$40.920——
2023-05-08$27.35$40.92200——
2023-05-05$27.37$40.95300——
2023-05-04$26.61$39.81800——
2023-05-03$27.66$41.39300——
2023-05-02$27.77$41.551,000——
2023-05-01$28.00$41.891,500——
2023-04-28$27.53$41.19200——
2023-04-27$27.52$41.18200——
2023-04-26$27.32$40.880——
2023-04-25$27.32$40.881,000——
2023-04-24$27.29$40.830——
2023-04-21$27.29$40.83400——
2023-04-20$27.57$41.251,300——
2023-04-19$27.99$41.88300——
2023-04-18$28.00$41.89300——
2023-04-17$28.24$42.250——
2023-04-14$28.24$42.25200——
2023-04-13$27.65$41.37200——
2023-04-12$28.00$41.890——
2023-04-11$28.00$41.891,300——
2023-04-10$27.59$41.280——
2023-04-06$27.59$41.28700——
2023-04-05$28.00$41.89700——
2023-04-04$28.56$42.73600——
2023-04-03$28.25$42.27700——
2023-03-31$28.28$42.31400——
2023-03-30$27.97$41.85600——
2023-03-29$28.00$41.891,000——
2023-03-28$28.00$41.897,100——
2023-03-27$27.95$41.825,300——
2023-03-24$27.75$41.524,500——
2023-03-23$28.50$42.648,200——
2023-03-22$27.31$40.863,500——
2023-03-21$28.00$41.893,700——
2023-03-20$27.78$41.572,400——
2023-03-17$28.10$42.044,500——
2023-03-16$28.30$42.342,900——
2023-03-15$27.76$41.549,900——
2023-03-14$28.14$42.108,600——
2023-03-13$27.49$41.139,600——
2023-03-10$28.06$41.984,300——
2023-03-09$27.83$41.645,500——
2023-03-08$27.52$41.189,500——
2023-03-07$28.05$41.974,200——
2023-03-06$28.74$43.004,400——
2023-03-03$28.47$42.607,700——
2023-03-02$28.39$42.482,700——
2023-03-01$28.35$42.424,700——
2023-02-28$29.20$43.694,200——
2023-02-27$28.26$42.28500——
2023-02-24$28.40$42.49700——
2023-02-23$28.40$42.493,900——
2023-02-22$28.41$42.517,800——
2023-02-21$28.06$41.981,800——
2023-02-17$28.09$42.030——
2023-02-16$28.09$42.030——
2023-02-15$28.09$42.031,000——
2023-02-14$27.59$41.281,600——
2023-02-13$27.94$41.80600——
2023-02-10$27.85$41.67100——
2023-02-09$27.02$40.431,700——
2023-02-08$27.85$41.676,600——
2023-02-07$27.70$41.453,000——
2023-02-06$27.00$40.401,400——
2023-02-03$27.06$40.49700——
2023-02-02$26.86$40.192,200——
2023-02-01$26.70$39.951,000——
2023-01-31$26.40$39.501,400——
2023-01-30$26.40$39.501,400——
2023-01-27$26.74$40.011,200——
2023-01-26$27.00$40.402,500——
2023-01-25$26.50$39.650——
2023-01-24$26.50$39.650——
2023-01-23$26.50$39.651,700——
2023-01-20$26.34$39.411,700——
2023-01-19$26.56$39.740——
2023-01-18$26.56$39.743,400——
2023-01-17$26.54$39.710——
2023-01-13$26.54$39.71300——
2023-01-12$26.54$39.71400——
2023-01-11$27.40$41.000——
2023-01-10$27.40$41.000——
2023-01-09$27.40$41.001,500——
2023-01-06$25.77$38.560——
2023-01-05$25.77$38.56800——
2023-01-04$26.20$39.201,100——
2023-01-03$26.16$39.141,900——