Flanigan's Enterprises, Inc. (BDL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BDL Historical Performance
Short-Term Returns
BDL Stock Price Trajectory (2011–2026)
As of May 8, 2026, Flanigan's Enterprises, Inc. (BDL) trades at $31.38, representing a +32.3% return over the past year. The stock has delivered a +42.2% total return over five years (+5.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $47.85 on May 25, 2021. From this peak, BDL has corrected -34.4%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers ARKR (-37.3% 1Y), RAVE (+16.9% 1Y), and FWRG (-25.3% 1Y), BDL has outperformed the peer group average. Compare BDL vs ARKR →
BDL Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 30.50 | 31.38 | 30.50 | 31.38 | 445 | +0.58% |
| 2026-05-06 | 31.48 | 31.48 | 30.35 | 31.20 | 3K | +7.55% |
| 2026-05-05 | 32.00 | 32.00 | 29.01 | 29.01 | 560 | -9.32% |
| 2026-05-04 | 32.00 | 32.24 | 31.99 | 31.99 | 1 | +0.03% |
| 2026-05-01 | 32.20 | 33.49 | 31.98 | 31.98 | 130 | -0.40% |
| 2026-04-30 | 30.64 | 32.24 | 30.55 | 32.11 | 2K | +10.72% |
| 2026-04-29 | 30.83 | 32.50 | 29.00 | 29.00 | 1K | -6.60% |
| 2026-04-28 | 32.52 | 32.52 | 31.05 | 31.05 | 57 | -2.94% |
| 2026-04-27 | 30.99 | 32.95 | 30.70 | 31.99 | 2K | -0.44% |
| 2026-04-24 | 32.13 | 32.13 | 32.13 | 32.13 | 16 | +5.00% |
| 2026-04-23 | 31.00 | 31.00 | 30.00 | 30.60 | 1K | +2.65% |
| 2026-04-22 | 30.24 | 30.24 | 29.81 | 29.81 | 613 | -1.45% |
| 2026-04-21 | 29.56 | 31.00 | 29.48 | 30.25 | 3K | +0.93% |
| 2026-04-20 | 30.63 | 30.63 | 29.70 | 29.97 | 6K | -4.43% |
| 2026-04-17 | 31.36 | 31.36 | 31.36 | 31.36 | 151 | 0.00% |
| 2026-04-16 | 31.36 | 31.36 | 31.36 | 31.36 | 174 | +1.16% |
| 2026-04-15 | 31.00 | 31.00 | 31.00 | 31.00 | 559 | +4.73% |
| 2026-04-14 | 30.44 | 30.44 | 29.60 | 29.60 | 895 | -0.44% |
| 2026-04-13 | 31.50 | 31.50 | 29.45 | 29.73 | 4K | -5.92% |
| 2026-04-10 | 31.13 | 31.60 | 31.13 | 31.60 | 949 | -1.94% |
| 2026-04-09 | 32.23 | 32.23 | 31.75 | 32.23 | 127 | +0.70% |
| 2026-04-08 | 32.25 | 32.49 | 31.26 | 32.00 | 3K | -0.78% |
| 2026-04-06 | 31.71 | 32.25 | 31.71 | 32.25 | 82 | 0.00% |
| 2026-04-02 | 31.71 | 32.25 | 31.71 | 32.25 | 568 | -3.01% |
| 2026-04-01 | 32.50 | 33.50 | 32.50 | 33.25 | 482 | +7.26% |
| 2026-03-31 | 31.25 | 31.25 | 31.00 | 31.00 | 2K | 0.00% |
| 2026-03-30 | 31.25 | 31.25 | 31.00 | 31.00 | 75 | +2.45% |
| 2026-03-27 | 31.25 | 31.25 | 30.26 | 30.26 | 2K | -3.01% |
| 2026-03-26 | 32.36 | 32.78 | 31.20 | 31.20 | 2K | -4.00% |
| 2026-03-25 | 32.44 | 32.50 | 32.00 | 32.50 | 3K | -2.28% |
See BDL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BDL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BDL vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonBDL — Frequently Asked Questions
Quick answers to the most common questions about buying BDL stock.
How has BDL stock performed recently?
BDL returned +32.3% over the past year, beating its 5-year annualized CAGR of +5.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BDL's all-time high price?
Flanigan's Enterprises, Inc. reached $47.85 on 2021-05-25. The 52-week high is $35.98. Current 1-year return of +32.3% places the stock closer to historical peaks.
Where can I download BDL historical price data?
This page provides BDL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.