Flanigan's Enterprises, Inc.
BDLAMEXConsumer Cyclical● Active
$34.43
+$1.43(+4.32%)
Market Cap$63983923
P/E Ratio—
52W High$38.32
52W Low$26.33
Flanigan's Enterprises, Inc.（BDL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bdl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.90
Jul 6, 2021
-17.8% from here
5-Year Low5Y
$22.28
Aug 26, 2021
+54.5% from low
IPO Priceadj.
$1.56
Apr 11, 1980
+2.1K% since IPO
1 Year Ago
$32.99
Jun 9, 2025
+4.3% in 1Y
5 Years Ago
$36.52
Jun 8, 2021
-5.7% in 5Y
10 Years Ago
$21.00
Jun 8, 2016
+63.9% in 10Y
Historical Price Data · BDL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.84 | $38.32 | $34.43 | $34.43 | $34.43 | 5K | -1.19% |
| Jun 5, 2026 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0K | +0.00% |
| Jun 4, 2026 | $34.63 | $34.63 | $33.00 | $33.00 | $33.00 | 1K | -4.71% |
| Jun 3, 2026 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 1K | +0.00% |
| Jun 2, 2026 | $32.41 | $32.52 | $32.41 | $32.52 | $32.52 | 1K | +0.34% |
| Jun 1, 2026 | $30.25 | $33.30 | $30.25 | $33.28 | $33.28 | 12K | +10.02% |
| May 29, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 8K | +0.00% |
| May 28, 2026 | $34.25 | $34.50 | $34.25 | $34.50 | $34.50 | 1K | +0.73% |
| May 27, 2026 | $32.00 | $34.50 | $32.00 | $34.50 | $34.50 | 1K | +7.81% |
| May 26, 2026 | $34.12 | $34.12 | $32.17 | $33.22 | $33.22 | 4K | -2.64% |
| May 22, 2026 | $31.81 | $32.42 | $31.81 | $32.42 | $32.42 | 1K | +1.92% |
| May 21, 2026 | $31.00 | $31.00 | $30.26 | $30.26 | $30.26 | 1K | -2.39% |
| May 20, 2026 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 1K | +0.00% |
| May 19, 2026 | $31.46 | $33.31 | $31.46 | $33.31 | $33.31 | 2K | +5.88% |
| May 18, 2026 | $32.00 | $32.30 | $31.14 | $31.50 | $31.50 | 3K | -1.56% |
| May 15, 2026 | $30.41 | $31.70 | $30.41 | $31.70 | $31.70 | 1K | +4.24% |
| May 14, 2026 | $29.38 | $30.50 | $29.38 | $30.50 | $30.50 | 3K | +3.81% |
| May 13, 2026 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0K | +0.00% |
| May 12, 2026 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0K | +0.00% |
| May 11, 2026 | $30.01 | $30.45 | $30.01 | $30.45 | $30.45 | 1K | +1.47% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BDL
Jan 1 → Dec 31 · 6 years2026+17.6%$29.27 → $34.42
+17.6%
2025+22.6%$24.15 → $29.60
+22.6%
2024-1.4%$25.60 → $25.25
-1.4%
2023-0.7%$25.89 → $25.72
-0.7%
2022-16.2%$30.88 → $25.88
-16.2%
2021-15.2%$36.41 → $30.87
-15.2%
Best Year2025 · +22.6%
Worst Year2022 · -16.2%
Positive Years2 / 6
Avg Annual Return+1.1%
6Y Total Return-5.5%
6Y CAGR~-0.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.90+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in BDL?
If you invested $1,000 in BDL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,639
Total Return+63.9%
CAGR~+5.1% / yr
Profit+$639
Based on Jun 8, 2016 · $21.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Flanigan's Enterprises, Inc.（BDL）所属板块为 Consumer Cyclical，主要交易场所为 AMEX。本页行情快照中的最近价为 $34.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BDL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BDL 历史股价FMP 日线复权 OHLCV