BDL Historical Stock Prices & CSV Downloads

Flanigan's Enterprises, Inc. (BDL), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	56.55	60.97	56.55	59.97	59.97	80,600
Oct 29, 2026	53.50	58.75	53.50	57.89	57.89	24,900
Oct 28, 2026	50.84	53.79	50.84	53.79	53.79	16,500
Oct 27, 2026	50.90	51.60	50.63	50.92	50.92	16,900
Oct 26, 2026	48.94	51.44	48.94	50.82	50.82	22,700
Oct 23, 2026	47.66	49.19	46.95	48.79	48.79	58,100
Oct 22, 2026	47.51	48.56	47.05	48.46	48.46	87,300
Oct 21, 2026	48.51	48.51	46.60	47.52	47.52	120,700
Oct 20, 2026	47.70	48.41	46.97	48.15	48.15	64,300
Oct 19, 2026	48.23	48.23	46.96	46.96	46.96	31,400
Oct 16, 2026	48.20	49.20	46.59	47.62	47.62	77,100
Oct 15, 2026	49.40	49.60	48.01	49.57	49.57	56,800
Oct 14, 2026	48.85	49.70	47.90	48.85	48.85	66,300
Oct 13, 2026	48.39	49.27	47.48	49.27	49.27	20,800
Oct 12, 2026	46.25	48.73	46.25	48.20	48.20	107,800
Oct 9, 2026	46.02	47.25	45.80	46.79	46.79	95,500
Oct 8, 2026	45.88	46.39	43.99	46.39	46.39	26,300
Oct 7, 2026	47.16	47.22	44.81	45.35	45.35	38,600
Oct 6, 2026	46.71	47.75	46.30	47.00	47.00	56,500
Oct 5, 2026	47.06	48.53	46.50	46.50	46.50	54,300
Oct 2, 2026	47.48	47.48	46.20	46.51	46.51	88,400
Oct 1, 2026	47.79	47.97	45.99	47.23	47.23	14,600
Sep 30, 2026	45.22	47.97	45.11	47.97	47.97	5,200
Sep 29, 2026	44.70	46.05	43.99	45.94	45.94	38,200
Sep 28, 2026	44.81	45.60	44.05	44.70	44.70	39,700

Historical stock data.