Flanigan's Enterprises, Inc. (BDL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +32.5%
- 3M
- +41.0%
- YTD
- +48.4%
- 1Y
- +41.9%
- 3Y
- +12.7%
- 5Y
- +3.2%
Loading 10-year price history...
BDL Historical Performance
BDL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +8.0%
- 2003 annual price return
- +8.3%
- 2004 annual price return
- +9.8%
- 2005 annual price return
- +43.4%
- 2006 annual price return
- +0.2%
- 2007 annual price return
- -21.9%
- 2008 annual price return
- -55.2%
- 2009 annual price return
- +61.1%
- 2010 annual price return
- +65.5%
- 2011 annual price return
- -22.6%
- 2012 annual price return
- +15.7%
- 2013 annual price return
- +71.0%
- 2014 annual price return
- +129.0%
- 2015 annual price return
- -27.6%
- 2016 annual price return
- +10.7%
- 2017 annual price return
- -4.4%
- 2018 annual price return
- +8.7%
- 2019 annual price return
- -12.8%
- 2020 annual price return
- -10.7%
- 2021 annual price return
- +56.2%
- 2022 annual price return
- -15.7%
- 2023 annual price return
- -1.7%
- 2024 annual price return
- -1.4%
- 2025 annual price return
- +20.3%
- 2026 annual price return
- +8.8%
BDL Stock Price Trajectory (1980–2026)
As of June 28, 2026, Flanigan's Enterprises, Inc. (BDL) trades at $44.00, representing a +41.9% return over the past year. The stock has delivered a +35.8% total return over five years (+3.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $47.99 on June 24, 2026. From this peak, BDL has corrected -8.3%, currently trading 37% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers ARKR (-34.5% 1Y), RAVE (+32.6% 1Y), and FWRG (-22.6% 1Y), BDL has outperformed the peer group average. Compare BDL vs ARKR →
BDL Historical Price Data · from 1980
Rows 1–50 of 11,715| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 44.79 | 44.84 | 44.00 | 44.00 | 3K | -1.12% |
| 2026-06-25 | 42.90 | 44.50 | 41.76 | 44.50 | 10K | +0.68% |
| 2026-06-24 | 47.00 | 47.99 | 42.16 | 44.20 | 174K | -1.41% |
| 2026-06-23 | 42.00 | 44.83 | 42.00 | 44.83 | 396 | +4.23% |
| 2026-06-22 | 42.95 | 43.98 | 42.95 | 43.01 | 2K | -2.23% |
| 2026-06-18 | 42.84 | 44.80 | 40.61 | 43.99 | 7K | +3.97% |
| 2026-06-17 | 40.62 | 42.31 | 40.62 | 42.31 | 2K | +5.75% |
| 2026-06-16 | 41.00 | 41.99 | 37.25 | 40.01 | 11K | +4.46% |
| 2026-06-15 | 36.65 | 38.30 | 36.65 | 38.30 | 11K | +8.65% |
| 2026-06-12 | 35.47 | 35.48 | 35.23 | 35.25 | 166 | +1.42% |
| 2026-06-11 | 33.70 | 35.51 | 33.70 | 34.76 | 2K | -1.33% |
| 2026-06-10 | 35.23 | 35.23 | 35.23 | 35.23 | 3K | -4.07% |
| 2026-06-09 | 35.49 | 36.72 | 35.49 | 36.72 | 5K | +6.67% |
| 2026-06-08 | 34.84 | 34.84 | 34.42 | 34.42 | 5K | +4.32% |
| 2026-06-05 | 34.63 | 34.63 | 33.00 | 33.00 | 55 | 0.00% |
| 2026-06-04 | 34.63 | 34.63 | 33.00 | 33.00 | 505 | -5.23% |
| 2026-06-03 | 34.82 | 34.82 | 34.82 | 34.82 | 510 | +7.07% |
| 2026-06-02 | 32.41 | 32.52 | 32.41 | 32.52 | 626 | -2.31% |
| 2026-06-01 | 30.25 | 33.30 | 30.25 | 33.29 | 12K | -2.09% |
| 2026-05-29 | 34.00 | 34.00 | 34.00 | 34.00 | 8K | +1.46% |
| 2026-05-28 | 33.51 | 34.50 | 33.51 | 33.51 | 892 | -2.87% |
| 2026-05-27 | 32.00 | 34.50 | 32.00 | 34.50 | 530 | +3.85% |
| 2026-05-26 | 34.12 | 34.12 | 32.17 | 33.22 | 4K | +2.47% |
| 2026-05-22 | 31.81 | 32.42 | 31.81 | 32.42 | 1K | +7.13% |
| 2026-05-21 | 31.00 | 31.00 | 30.26 | 30.26 | 924 | -8.16% |
| 2026-05-20 | 32.95 | 32.95 | 32.95 | 32.95 | 522 | -2.20% |
| 2026-05-19 | 31.46 | 33.70 | 31.46 | 33.69 | 2K | +6.95% |
| 2026-05-18 | 32.00 | 32.30 | 31.14 | 31.50 | 3K | -0.63% |
| 2026-05-15 | 30.41 | 31.70 | 30.41 | 31.70 | 1K | +7.91% |
| 2026-05-14 | 29.38 | 30.50 | 29.38 | 29.38 | 3K | -3.59% |
| 2026-05-13 | 30.47 | 30.47 | 30.46 | 30.47 | 271 | -1.26% |
| 2026-05-12 | 30.01 | 30.86 | 30.01 | 30.86 | 29 | +1.35% |
| 2026-05-11 | 30.01 | 30.45 | 30.01 | 30.45 | 509 | +0.69% |
| 2026-05-08 | 30.00 | 30.70 | 30.00 | 30.24 | 649 | -3.63% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BDL — Frequently Asked Questions
Quick answers to the most common questions about buying BDL stock.
How has BDL stock performed recently?
BDL returned +41.9% over the past year, beating its 5-year annualized CAGR of +3.2%. 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 $47.99 on 2026-06-24. The 52-week high is $47.99. Current 1-year return of +41.9% 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 1980-2026, downloadable in CSV format.