MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BDL — Flanigan's Enterprises Inc
NYSE AmericanFlanigan's Enterprises Inc
$46.51
-0.72(-1.52%)
- O
- 47.48
- H
- 47.48
- L
- 46.20
- V
- 88.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.51
Period Return+97.91%
Period High$52.12
Period Low$22.61
Avg Daily Volume8.1K
Total Trading Days365
BDL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.48 | $47.48 | $46.20 | $46.51 | $-0.72 | -1.52% | 88,370 | $46.79 | $46.20 $47.48 |
| Oct 1, 2026 | $47.79 | $47.97 | $45.99 | $47.23 | $-0.74 | -1.54% | 14,578 | $47.16 | $45.99 $47.97 |
| Sep 30, 2026 | $45.22 | $47.97 | $45.11 | $47.97 | +$2.03 | +4.42% | 5,208 | $46.62 | $45.11 $47.97 |
| Sep 29, 2026 | $44.70 | $46.05 | $43.99 | $45.94 | +$1.24 | +2.77% | 38,277 | $44.96 | $43.99 $46.05 |
| Sep 28, 2026 | $44.81 | $45.60 | $44.05 | $44.70 | $-0.42 | -0.93% | 39,720 | $45.07 | $44.05 $45.60 |
| Sep 25, 2026 | $44.99 | $45.12 | $43.60 | $45.12 | +$0.70 | +1.58% | 22,115 | $44.27 | $43.60 $45.12 |
| Sep 24, 2026 | $43.31 | $44.56 | $42.50 | $44.42 | +$0.80 | +1.83% | 28,545 | $43.57 | $42.50 $44.56 |
| Sep 23, 2026 | $44.29 | $44.78 | $42.51 | $43.62 | +$1.22 | +2.88% | 22,121 | $43.78 | $42.51 $44.78 |
| Sep 22, 2026 | $41.55 | $43.00 | $41.55 | $42.40 | +$1.14 | +2.76% | 40,249 | $42.58 | $41.55 $43.00 |
| Sep 21, 2026 | $42.45 | $43.20 | $41.03 | $41.26 | $-1.38 | -3.24% | 8,744 | $42.14 | $41.03 $43.20 |
| Sep 18, 2026 | $44.13 | $44.13 | $41.60 | $42.64 | $-1.54 | -3.49% | 9,974 | $42.90 | $41.60 $44.13 |
| Sep 17, 2026 | $44.01 | $45.65 | $43.55 | $44.18 | $-0.43 | -0.96% | 21,879 | $44.31 | $43.55 $45.65 |
| Sep 16, 2026 | $45.80 | $45.80 | $43.82 | $44.61 | $-0.51 | -1.13% | 9,017 | $44.63 | $43.82 $45.80 |
| Sep 15, 2026 | $45.19 | $46.30 | $44.75 | $45.12 | +$0.08 | +0.18% | 15,385 | $45.42 | $44.75 $46.30 |
| Sep 14, 2026 | $45.68 | $46.72 | $44.97 | $45.04 | $-0.38 | -0.84% | 22,802 | $46.04 | $44.97 $46.72 |
| Sep 11, 2026 | $45.96 | $46.60 | $44.94 | $45.42 | $-0.80 | -1.73% | 14,820 | $45.90 | $44.94 $46.60 |
| Sep 10, 2026 | $45.89 | $46.99 | $45.14 | $46.22 | +$0.22 | +0.48% | 24,730 | $46.09 | $45.14 $46.99 |
| Sep 9, 2026 | $44.27 | $46.55 | $44.00 | $46.00 | +$1.77 | +4.00% | 17,422 | $45.26 | $44.00 $46.55 |
| Sep 8, 2026 | $45.77 | $47.49 | $44.23 | $44.23 | $-2.76 | -5.87% | 28,203 | $45.66 | $44.23 $47.49 |
| Sep 4, 2026 | $45.00 | $47.49 | $45.00 | $46.99 | +$1.14 | +2.49% | 35,233 | $46.46 | $45.00 $47.49 |
| Sep 3, 2026 | $46.61 | $46.63 | $44.74 | $45.85 | +$0.74 | +1.64% | 16,248 | $45.93 | $44.74 $46.63 |
| Sep 2, 2026 | $46.90 | $48.40 | $45.11 | $45.11 | $-0.14 | -0.31% | 31,740 | $46.58 | $45.11 $48.40 |
| Sep 1, 2026 | $45.71 | $46.59 | $45.25 | $45.25 | $-1.62 | -3.46% | 7,589 | $46.04 | $45.25 $46.59 |
| Aug 31, 2026 | $45.60 | $47.65 | $45.55 | $46.87 | +$1.37 | +3.01% | 19,482 | $46.64 | $45.55 $47.65 |
| Aug 28, 2026 | $46.00 | $48.29 | $45.50 | $45.50 | $-2.27 | -4.75% | 28,061 | $46.89 | $45.50 $48.29 |
| Aug 27, 2026 | $50.52 | $51.07 | $47.77 | $47.77 | $-4.00 | -7.73% | 23,786 | $49.99 | $47.77 $51.07 |
| Aug 26, 2026 | $50.80 | $52.12 | $49.62 | $51.77 | +$1.20 | +2.37% | 39,734 | $50.82 | $49.62 $52.12 |
| Aug 25, 2026 | $50.39 | $51.99 | $49.00 | $50.57 | +$0.18 | +0.36% | 26,942 | $50.29 | $49.00 $51.99 |
| Aug 24, 2026 | $48.12 | $51.50 | $48.12 | $50.39 | +$2.27 | +4.72% | 44,134 | $49.85 | $48.12 $51.50 |
| Aug 21, 2026 | $47.82 | $48.97 | $46.68 | $48.12 | +$1.06 | +2.25% | 16,474 | $47.50 | $46.68 $48.97 |