Flanigan's Enterprises Stock Price History
NYSE: BDLConsumer DiscretionaryRestaurantsUSD
46.79+0.40 (+0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BDL price history at a glance
The price history for Flanigan's Enterprises (BDL) on this page begins on February 19, 1973, when the stock closed at $8.88; it most recently closed at $46.79 on October 5, 2026. The highest price in this record is $52.12, reached on August 24, 2026; the latest close is 10.2% below that peak. Across the 52 complete calendar years in the table, BDL finished higher in 27 and lower in 25. Its best year was 1992 (+400.0%) and its worst was 1974 (-75.5%).
Over roughly 54 years the share price changed +427.2%, a 3.1% compound annual price return (excluding dividends). In the last 12 months alone, BDL has gained 48.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $52.12
- Date of high
- Aug 24, 2026
- Low since 1973
- $0.3438
- Date of low
- Dec 11, 1989
- 52-week high
- $52.12
- 52-week low
- $27.55
- IPO year
- 1972
- Last close
- $46.79
BDL returns
1 week
+0.60%
1 month
+1.72%
3 months
+4.21%
6 months
+48.07%
Year to date
+58.07%
1 year
+48.78%
3 years
+64.75%
5 years
+72.15%
BDL price return, excluding dividends.
BDL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.79 | +57.81% |
| 2025 | 29.65 | +20.53% |
| 2024 | 24.60 | -4.35% |
| 2023 | 25.72 | -0.62% |
| 2022 | 25.88 | -16.16% |
| 2021 | 30.87 | +56.22% |
| 2020 | 19.76 | -10.75% |
| 2019 | 22.14 | -9.15% |
| 2018 | 24.37 | +3.31% |
| 2017 | 23.59 | -3.12% |
| 2016 | 24.35 | +11.29% |
| 2015 | 21.88 | -27.65% |
| 2014 | 30.24 | +123.17% |
| 2013 | 13.55 | +74.84% |
| 2012 | 7.75 | +14.81% |
| 2011 | 6.75 | -22.59% |
| 2010 | 8.72 | +46.31% |
| 2009 | 5.96 | +61.08% |
| 2008 | 3.70 | -54.04% |
| 2007 | 8.05 | -22.74% |
| 2006 | 10.42 | +0.19% |
| 2005 | 10.40 | +43.45% |
| 2004 | 7.25 | +9.85% |
| 2003 | 6.60 | +11.86% |
| 2002 | 5.90 | +3.51% |
| 2001 | 5.70 | +49.51% |
| 2000 | 3.81 | -16.44% |
| 1999 | 4.56 | -9.88% |
| 1998 | 5.06 | +35.00% |
| 1997 | 3.75 | +66.67% |
| 1996 | 2.25 | +12.50% |
| 1995 | 2.00 | +77.78% |
| 1994 | 1.13 | -64.00% |
| 1993 | 3.13 | -28.57% |
| 1992 | 4.38 | +400.00% |
| 1991 | 0.875 | +75.00% |
| 1990 | 0.50 | -11.11% |
| 1989 | 0.5625 | -43.75% |
| 1988 | 1.00 | -60.98% |
| 1987 | 2.56 | +24.24% |
| 1986 | 2.06 | -10.81% |
| 1985 | 2.31 | -50.67% |
| 1984 | 4.69 | -16.67% |
| 1983 | 5.63 | +100.00% |
| 1982 | 2.81 | +50.00% |
| 1981 | 1.88 | 0.00% |
| 1980 | 1.88 | +15.38% |
| 1979 | 1.63 | -21.21% |
| 1978 | 2.06 | +13.79% |
| 1977 | 1.81 | -27.50% |
| 1976 | 2.50 | -13.04% |
| 1975 | 2.88 | +84.00% |
| 1974 | 1.56 | -75.49% |
| 1973* | 6.38 | -28.17% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
BDL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.02 | 47.25 | 45.85 | 46.79 | +0.86% | |
| 45.88 | 46.39 | 43.99 | 46.39 | +2.29% | |
| 47.16 | 47.16 | 45.18 | 45.35 | -3.51% | |
| 46.71 | 47.75 | 46.30 | 47.00 | +1.08% | |
| 47.06 | 48.53 | 46.50 | 46.50 | -0.02% | |
| 47.48 | 47.48 | 46.20 | 46.51 | -1.52% | |
| 47.79 | 47.97 | 45.99 | 47.23 | -1.54% | |
| 45.22 | 47.97 | 45.11 | 47.97 | +4.42% | |
| 44.70 | 46.05 | 43.99 | 45.94 | +2.77% | |
| 44.81 | 45.60 | 44.05 | 44.70 | -0.93% | |
| 44.99 | 45.12 | 43.60 | 45.12 | +1.58% | |
| 43.31 | 44.56 | 42.50 | 44.42 | +1.83% | |
| 44.29 | 44.78 | 42.51 | 43.62 | +2.88% | |
| 41.55 | 43.00 | 41.55 | 42.40 | +2.76% | |
| 42.45 | 43.20 | 41.03 | 41.26 | -3.24% | |
| 44.13 | 44.13 | 41.60 | 42.64 | -3.49% | |
| 44.01 | 45.65 | 43.55 | 44.18 | -0.96% | |
| 45.80 | 45.80 | 43.82 | 44.61 | -1.13% | |
| 45.19 | 46.30 | 44.75 | 45.12 | +0.18% | |
| 45.68 | 46.72 | 44.97 | 45.04 | -0.84% | |
| 45.96 | 46.60 | 44.94 | 45.42 | -1.73% | |
| 45.89 | 46.99 | 45.14 | 46.22 | +0.48% | |
| 44.27 | 46.55 | 44.00 | 46.00 | +4.00% | |
| 45.77 | 47.49 | 44.23 | 44.23 | -5.87% | |
| 45.00 | 47.49 | 45.00 | 46.99 | +2.49% | |
| 46.61 | 46.63 | 44.74 | 45.85 | +1.64% | |
| 46.90 | 48.40 | 45.11 | 45.11 | -0.31% | |
| 45.71 | 46.59 | 45.25 | 45.25 | -3.46% | |
| 45.60 | 47.65 | 45.55 | 46.87 | +3.01% | |
| 46.00 | 48.29 | 45.50 | 45.50 | -4.75% | |
| 50.52 | 51.07 | 47.77 | 47.77 | -7.73% | |
| 50.80 | 52.12 | 49.62 | 51.77 | +2.37% | |
| 50.39 | 51.99 | 49.00 | 50.57 | +0.36% | |
| 48.12 | 51.50 | 48.12 | 50.39 | +4.72% | |
| 47.82 | 48.97 | 46.68 | 48.12 | +2.25% | |
| 47.32 | 48.19 | 46.83 | 47.06 | +1.36% | |
| 48.97 | 49.44 | 46.43 | 46.43 | -6.15% | |
| 48.80 | 50.12 | 47.73 | 49.47 | +3.30% | |
| 47.42 | 49.62 | 46.62 | 47.89 | -1.26% | |
| 48.01 | 48.84 | 46.79 | 48.50 | +1.02% | |
| 43.03 | 48.23 | 43.03 | 48.01 | +10.62% | |
| 42.87 | 43.90 | 42.20 | 43.40 | +4.33% | |
| 42.05 | 45.65 | 41.60 | 41.60 | +1.46% | |
| 45.05 | 45.11 | 41.00 | 41.00 | -11.10% | |
| 45.20 | 46.30 | 45.20 | 46.12 | -0.37% | |
| 44.44 | 46.80 | 42.54 | 46.29 | +4.73% | |
| 43.72 | 45.55 | 43.21 | 44.20 | +3.13% | |
| 43.20 | 45.12 | 42.55 | 42.86 | -3.90% | |
| 42.79 | 44.61 | 41.29 | 44.60 | +6.85% | |
| 39.58 | 43.75 | 39.46 | 41.74 | +3.57% | |
| 38.80 | 40.30 | 37.38 | 40.30 | +6.08% | |
| 38.74 | 40.67 | 37.09 | 37.99 | -3.60% | |
| 38.40 | 40.90 | 37.75 | 39.41 | +3.87% | |
| 39.44 | 39.56 | 37.40 | 37.94 | -3.80% | |
| 38.02 | 39.50 | 37.01 | 39.44 | +3.79% | |
| 40.00 | 40.00 | 37.07 | 38.00 | -3.41% | |
| 38.68 | 39.65 | 36.50 | 39.34 | +2.50% | |
| 39.69 | 40.09 | 37.56 | 38.38 | -1.92% | |
| 42.00 | 42.50 | 39.13 | 39.13 | -4.82% | |
| 41.62 | 43.13 | 40.96 | 41.11 | -0.68% | |
| 41.74 | 42.30 | 39.75 | 41.39 | -3.18% | |
| 40.50 | 42.75 | 39.77 | 42.75 | +4.91% | |
| 42.00 | 42.07 | 39.45 | 40.75 | +0.99% | |
| 43.01 | 44.10 | 40.17 | 40.35 | -10.13% | |
| 41.78 | 45.27 | 41.78 | 44.90 | +7.93% | |
| 44.01 | 45.61 | 40.38 | 41.60 | -10.79% | |
| 44.99 | 46.63 | 43.76 | 46.63 | +8.39% | |
| 46.29 | 46.29 | 43.02 | 43.02 | -6.07% | |
| 45.80 | 45.80 | 43.70 | 45.80 | +4.81% | |
| 46.80 | 46.80 | 43.70 | 43.70 | -0.75% | |
| 44.00 | 44.89 | 43.56 | 44.03 | -1.81% | |
| 45.85 | 45.85 | 44.28 | 44.84 | -4.53% | |
| 44.14 | 46.97 | 42.77 | 46.97 | +6.75% | |
| 44.79 | 44.84 | 44.00 | 44.00 | -1.12% | |
| 43.99 | 44.50 | 41.76 | 44.50 | +1.14% | |
| 44.84 | 47.99 | 44.00 | 44.00 | -1.85% | |
| 44.83 | 44.83 | 44.83 | 44.83 | +4.23% | |
| 42.95 | 43.99 | 42.95 | 43.01 | -2.23% | |
| 42.84 | 44.80 | 40.61 | 43.99 | +3.97% | |
| 40.62 | 42.31 | 40.62 | 42.31 | +1.95% | |
| 38.49 | 41.99 | 37.25 | 41.50 | +8.36% | |
| 36.65 | 38.30 | 36.65 | 38.30 | +7.98% | |
| 35.47 | 35.47 | 35.47 | 35.47 | +2.04% | |
| 33.70 | 35.51 | 33.70 | 34.76 | -1.33% | |
| 35.23 | 35.23 | 35.23 | 35.23 | -4.06% | |
| 35.49 | 36.79 | 35.49 | 36.72 | +6.43% | |
| 34.84 | 38.32 | 34.50 | 34.50 | +4.55% | |
| 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | |
| 34.63 | 34.63 | 33.00 | 33.00 | -5.23% | |
| 34.82 | 34.82 | 34.82 | 34.82 | +7.07% | |
| 32.41 | 32.52 | 32.41 | 32.52 | -2.28% | |
| 30.25 | 33.30 | 30.25 | 33.28 | -2.12% | |
| 34.00 | 34.00 | 34.00 | 34.00 | -1.45% | |
| 34.25 | 34.50 | 34.25 | 34.50 | 0.00% | |
| 32.00 | 34.50 | 32.00 | 34.50 | +3.85% | |
| 34.12 | 34.12 | 32.17 | 33.22 | +2.47% | |
| 31.81 | 32.42 | 31.81 | 32.42 | +7.14% | |
| 31.00 | 31.00 | 30.26 | 30.26 | -8.16% | |
| 32.95 | 32.95 | 32.95 | 32.95 | -1.08% | |
| 31.46 | 33.31 | 31.46 | 33.31 | +5.75% | |
| 32.00 | 32.30 | 31.14 | 31.50 | -0.63% | |
| 30.41 | 31.70 | 30.41 | 31.70 | +3.93% | |
| 29.38 | 30.50 | 29.38 | 30.50 | 0.00% | |
| 30.50 | 30.50 | 30.50 | 30.50 | +0.16% | |
| 30.45 | 30.45 | 30.45 | 30.45 | 0.00% | |
| 30.01 | 30.45 | 30.01 | 30.45 | -0.26% | |
| 30.00 | 30.71 | 30.00 | 30.53 | -2.71% | |
| 30.50 | 31.38 | 30.50 | 31.38 | +1.78% | |
| 30.35 | 30.93 | 30.35 | 30.83 | +6.27% | |
| 31.50 | 31.50 | 29.01 | 29.01 | -9.65% | |
| 32.11 | 32.11 | 32.11 | 32.11 | 0.00% | |
| 32.11 | 32.11 | 32.11 | 32.11 | 0.00% | |
| 30.64 | 32.24 | 30.55 | 32.11 | +10.72% | |
| 30.83 | 32.50 | 29.00 | 29.00 | -7.44% | |
| 31.33 | 31.33 | 31.33 | 31.33 | 0.00% | |
| 31.00 | 33.05 | 31.00 | 31.33 | +2.39% | |
| 30.60 | 30.60 | 30.60 | 30.60 | 0.00% | |
| 30.00 | 34.12 | 30.00 | 30.60 | +2.65% | |
| 30.24 | 30.24 | 29.81 | 29.81 | -1.45% | |
| 29.56 | 31.00 | 29.48 | 30.25 | +0.93% | |
| 30.63 | 30.63 | 29.70 | 29.97 | -4.43% | |
| 31.36 | 31.36 | 31.36 | 31.36 | 0.00% | |
| 31.36 | 31.36 | 31.36 | 31.36 | +1.16% | |
| 31.00 | 31.00 | 31.00 | 31.00 | +4.73% | |
| 30.44 | 30.44 | 29.60 | 29.60 | -0.44% | |
| 31.50 | 31.50 | 29.45 | 29.73 | -5.92% | |
| 31.13 | 31.60 | 31.13 | 31.60 | -1.95% | |
| 32.23 | 32.23 | 32.23 | 32.23 | +0.72% | |
| 32.25 | 32.27 | 31.26 | 32.00 | -0.78% | |
| 32.25 | 32.25 | 32.25 | 32.25 | 0.00% | |
| 32.25 | 32.25 | 32.25 | 32.25 | 0.00% | |
| 31.71 | 32.25 | 31.71 | 32.25 | -3.01% | |
| 32.50 | 33.50 | 32.50 | 33.25 | +7.26% | |
| 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | |
| 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | |
| 31.25 | 31.25 | 31.00 | 31.00 | -0.64% | |
| 32.36 | 32.78 | 31.20 | 31.20 | -4.00% | |
| 32.44 | 32.50 | 32.00 | 32.50 | -2.29% | |
| 33.26 | 33.26 | 33.26 | 33.26 | 0.00% | |
| 33.26 | 33.26 | 33.26 | 33.26 | +6.81% | |
| 31.14 | 31.14 | 31.14 | 31.14 | -10.00% | |
| 34.60 | 34.60 | 34.60 | 34.60 | 0.00% | |
| 34.60 | 34.60 | 34.60 | 34.60 | +4.91% | |
| 35.00 | 35.00 | 32.98 | 32.98 | -4.68% | |
| 33.83 | 35.00 | 33.83 | 34.60 | +0.52% | |
| 34.42 | 34.42 | 34.42 | 34.42 | 0.00% | |
| 33.83 | 34.42 | 33.83 | 34.42 | +3.21% | |
| 33.35 | 33.35 | 33.35 | 33.35 | -1.16% | |
| 33.54 | 33.99 | 33.54 | 33.74 | +2.24% | |
| 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | |
| 33.50 | 33.50 | 33.50 | 33.50 | 0.00% | |
| 32.75 | 33.50 | 32.75 | 33.50 | -1.47% | |
| 34.00 | 34.00 | 34.00 | 34.00 | +6.22% | |
| 32.01 | 32.01 | 32.01 | 32.01 | -5.01% | |
| 33.70 | 33.70 | 33.70 | 33.70 | 0.00% | |
| 33.70 | 33.70 | 33.70 | 33.70 | 0.00% | |
| 33.70 | 33.70 | 33.70 | 33.70 | 0.00% | |
| 33.00 | 33.70 | 32.50 | 33.70 | +5.31% | |
| 32.00 | 32.00 | 32.00 | 32.00 | -1.81% | |
| 32.59 | 32.59 | 32.59 | 32.59 | 0.00% | |
| 32.59 | 32.59 | 32.59 | 32.59 | 0.00% | |
| 32.59 | 32.59 | 32.59 | 32.59 | -4.01% | |
| 33.00 | 33.95 | 33.00 | 33.95 | +6.09% | |
| 32.10 | 32.10 | 32.00 | 32.00 | -4.82% | |
| 33.62 | 33.62 | 33.62 | 33.62 | 0.00% | |
| 33.62 | 33.62 | 33.62 | 33.62 | +4.25% | |
| 32.25 | 32.25 | 32.25 | 32.25 | -0.15% | |
| 32.30 | 32.30 | 32.30 | 32.30 | -2.74% | |
| 32.00 | 33.21 | 32.00 | 33.21 | +2.18% | |
| 32.50 | 32.50 | 32.50 | 32.50 | 0.00% | |
| 32.50 | 32.50 | 32.50 | 32.50 | 0.00% | |
| 32.10 | 32.50 | 32.10 | 32.50 | +3.70% | |
| 31.80 | 31.80 | 31.34 | 31.34 | -1.45% | |
| 31.80 | 31.80 | 31.80 | 31.80 | 0.00% | |
| 31.80 | 31.80 | 31.80 | 31.80 | 0.00% | |
| 32.37 | 32.37 | 31.80 | 31.80 | -5.36% | |
| 33.60 | 33.60 | 33.60 | 33.60 | +7.18% | |
| 31.35 | 31.35 | 31.35 | 31.35 | 0.00% | |
| 33.62 | 33.62 | 31.15 | 31.35 | -6.42% | |
| 33.50 | 33.50 | 33.50 | 33.50 | 0.00% | |
| 32.30 | 33.50 | 32.30 | 33.50 | +7.37% | |
| 32.10 | 32.10 | 31.20 | 31.20 | -0.70% | |
| 31.59 | 32.62 | 31.42 | 31.42 | -2.00% | |
| 32.06 | 32.06 | 32.06 | 32.06 | 0.00% | |
| 31.60 | 32.06 | 31.18 | 32.06 | -0.28% | |
| 30.00 | 32.18 | 30.00 | 32.15 | +1.26% | |
| 33.17 | 33.17 | 31.75 | 31.75 | +0.70% | |
| 31.54 | 31.54 | 31.53 | 31.53 | -0.69% | |
| 32.00 | 32.00 | 30.16 | 31.75 | -0.81% | |
| 31.81 | 32.01 | 30.50 | 32.01 | +7.42% | |
| 30.79 | 30.84 | 29.80 | 29.80 | -4.52% | |
| 29.95 | 32.31 | 29.93 | 31.21 | +5.26% | |
| 29.65 | 29.65 | 29.65 | 29.65 | 0.00% | |
| 29.27 | 29.65 | 29.14 | 29.65 | +0.17% | |
| 29.60 | 29.60 | 29.60 | 29.60 | 0.00% | |
| 30.27 | 31.40 | 29.21 | 29.60 | -2.63% | |
| 30.33 | 31.89 | 29.39 | 30.40 | +2.77% | |
| 29.50 | 30.20 | 29.00 | 29.58 | +1.54% | |
| 29.13 | 29.13 | 29.13 | 29.13 | 0.00% | |
| 29.13 | 29.13 | 29.13 | 29.13 | +3.12% | |
| 28.22 | 28.60 | 28.22 | 28.25 | +0.89% | |
| 28.00 | 28.00 | 28.00 | 28.00 | -3.41% | |
| 28.05 | 29.60 | 28.02 | 28.99 | -4.98% | |
| 30.51 | 30.51 | 30.51 | 30.51 | 0.00% | |
| 31.15 | 31.15 | 30.51 | 30.51 | -1.58% | |
| 29.99 | 32.70 | 29.48 | 31.00 | +8.35% | |
| 30.00 | 30.00 | 28.61 | 28.61 | -4.63% | |
| 30.00 | 30.00 | 30.00 | 30.00 | -0.03% | |
| 30.01 | 30.01 | 30.01 | 30.01 | +3.48% | |
| 29.00 | 29.00 | 29.00 | 29.00 | +5.26% | |
| 27.55 | 27.55 | 27.55 | 27.55 | -9.52% | |
| 30.45 | 30.45 | 30.45 | 30.45 | 0.00% | |
| 30.33 | 30.45 | 30.33 | 30.45 | +0.30% | |
| 31.00 | 31.00 | 30.36 | 30.36 | +1.20% | |
| 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | |
| 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | |
| 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | |
| 32.00 | 32.00 | 32.00 | 32.00 | -2.38% | |
| 32.20 | 32.78 | 32.20 | 32.78 | 0.00% | |
| 32.78 | 32.78 | 32.78 | 32.78 | +9.30% | |
| 29.99 | 29.99 | 29.99 | 29.99 | -7.15% | |
| 32.30 | 32.30 | 32.30 | 32.30 | +4.50% | |
| 30.91 | 30.91 | 30.91 | 30.91 | 0.00% | |
| 31.01 | 31.01 | 30.91 | 30.91 | -0.10% | |
| 30.94 | 30.94 | 30.94 | 30.94 | -0.51% | |
| 31.50 | 31.50 | 30.94 | 31.10 | -1.27% | |
| 31.63 | 31.63 | 31.50 | 31.50 | -0.06% | |
| 31.52 | 31.52 | 31.52 | 31.52 | +0.06% | |
| 31.81 | 31.81 | 31.50 | 31.50 | -1.56% | |
| 32.00 | 32.00 | 32.00 | 32.00 | +1.30% | |
| 31.55 | 31.59 | 29.58 | 31.59 | +0.13% | |
| 31.55 | 31.55 | 31.55 | 31.55 | -4.36% | |
| 31.60 | 32.99 | 31.60 | 32.99 | +4.40% | |
| 31.60 | 31.60 | 31.60 | 31.60 | +0.32% | |
| 31.50 | 31.50 | 31.50 | 31.50 | -0.47% | |
| 31.61 | 31.65 | 31.51 | 31.65 | +0.48% | |
| 31.97 | 31.97 | 31.50 | 31.50 | -0.54% | |
| 31.67 | 31.67 | 31.67 | 31.67 | 0.00% | |
| 31.52 | 32.74 | 31.50 | 31.67 | -0.53% | |
| 31.84 | 31.84 | 31.84 | 31.84 | 0.00% | |
| 31.90 | 32.75 | 31.84 | 31.84 | +2.71% | |
| 32.90 | 32.90 | 31.00 | 31.00 | -3.55% | |
| 32.14 | 32.14 | 32.14 | 32.14 | 0.00% | |
| 33.70 | 33.70 | 32.14 | 32.14 | +0.91% | |
| 31.85 | 31.85 | 31.85 | 31.85 | 0.00% | |
| 31.50 | 31.85 | 30.23 | 31.85 | -5.26% | |
| 33.62 | 33.62 | 33.62 | 33.62 | 0.00% | |
| 32.62 | 33.62 | 32.62 | 33.62 | +5.26% | |
| 32.25 | 32.25 | 30.75 | 31.94 | +1.85% | |
| 30.46 | 31.36 | 30.46 | 31.36 | +0.51% | |
| 31.20 | 31.20 | 31.20 | 31.20 | -0.79% | |
| 31.45 | 31.45 | 31.45 | 31.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BDL chart for longer ranges.