NYSE American · BDL · stock
Flanigans Enterprises INC (BDL) stock price history
Every NYSE American trading session of Flanigans Enterprises INC from Feb 21, 1973 to Nov 12, 2026: 13,053 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BDL adjusted close, 1973 to 2026
- $66.46
- All time high, 2026
- $68.00
- 52 week high, $27.10 low
- 13,053
- Daily sessions since 1973
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
BDL key facts
- Flanigans Enterprises INC (BDL) closed at $57.38 on Nov 12, 2026 on NYSE American.
- BDL's all time high close is $66.46, set on Nov 2, 2026; its all time low close is $0.2346 on Dec 13, 1989.
- BDL's 52 week range is $27.10 to $68.00.
- BDL returned +85.1% over the year to Nov 12, 2026 and +89.5% over five years.
- Over ten years BDL returned +184%, +11.0% a year compounded.
- BDL's deepest drawdown was -95.9% from Feb 22, 1973 to Dec 13, 1989.
- DataCedar holds 13,053 daily sessions of BDL history from Feb 21, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BDL price chart, 1973 to 2026
BDL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.0% |
| 3 months | +32.2% |
| 6 months | +91.6% |
| Year to date | +97.1% |
| 1 year | +85.1% |
| 3 years | +120.6% |
| 5 years | +89.5% |
| 10 years | +184.4% |
| Since Feb 21, 1973 | +919.2% |
| Compound annual growth, 53.7 years | +4.4% |
BDL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $66.46 on Nov 2, 2026
- All time low close
- $0.2346 on Dec 13, 1989
- 52 week high
- $68.00 on Nov 2, 2026
- 52 week low
- $27.10 on Dec 8, 2025
- Deepest drawdown
- -95.9% from Feb 22, 1973 to Dec 13, 1989, recovered Jan 10, 2005
- Best single session
- +83.3% on Mar 16, 1990
- Worst single session
- -35.0% on Oct 10, 2008
- Volatility, 1 year annualised
- 63.1%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 1973
- 10.2×
- Best calendar year
- 1992, +400%
- Worst calendar year
- 1974, -78%
BDL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on Feb 21, 1973; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.79 | $68.00 | $28.53 | $57.38 | +97.1% | 4M | 218 |
| 2025 | $23.36 | $34.80 | $21.87 | $29.12 | +19.2% | 458.9K | 250 |
| 2024 | $24.30 | $28.29 | $23.15 | $24.42 | +0.0% | 579.1K | 252 |
| 2023 | $24.23 | $32.83 | $23.54 | $24.41 | +0.8% | 733.3K | 250 |
| 2022 | $28.07 | $37.44 | $23.40 | $24.22 | -13.7% | 941.9K | 250 |
| 2021 | $17.96 | $43.49 | $16.03 | $28.06 | +56.2% | 3.2M | 252 |
| 2020 | $19.58 | $19.90 | $7.73 | $17.96 | -8.3% | 450.4K | 251 |
| 2019 | $22.65 | $23.17 | $18.05 | $19.58 | -13.4% | 207.4K | 252 |
| 2018 | $20.33 | $25.36 | $17.82 | $22.62 | +10.9% | 347K | 251 |
| 2017 | $20.48 | $26.77 | $17.47 | $20.41 | -2.4% | 200.7K | 251 |
| 2016 | $18.70 | $22.62 | $14.48 | $20.91 | +12.4% | 600.7K | 252 |
| 2015 | $25.00 | $37.67 | $15.05 | $18.60 | -26.7% | 1M | 250 |
| 2014 | $11.17 | $32.07 | $10.23 | $25.39 | +126.4% | 1.4M | 251 |
| 2013 | $6.59 | $12.52 | $6.07 | $11.21 | +71.6% | 1.3M | 250 |
| 2012 | $5.75 | $7.54 | $5.42 | $6.53 | +14.4% | 209.4K | 250 |
| 2011 | $7.30 | $8.01 | $5.48 | $5.71 | -21.7% | 277.8K | 252 |
| 2010 | $4.86 | $7.46 | $4.21 | $7.30 | +46.3% | 436.9K | 252 |
| 2009 | $2.95 | $5.54 | $2.40 | $4.99 | +69.3% | 274.2K | 251 |
| 2008 | $6.43 | $8.28 | $2.30 | $2.95 | -56.3% | 410.7K | 249 |
| 2007 | $8.69 | $10.29 | $6.40 | $6.74 | -22.7% | 517.5K | 244 |
| 2006 | $8.39 | $10.29 | $6.58 | $8.72 | +3.9% | 757.4K | 245 |
| 2005 | $5.63 | $8.51 | $5.54 | $8.39 | +49.3% | 491K | 242 |
| 2004 | $5.04 | $5.70 | $4.75 | $5.62 | +10.7% | 219.7K | 252 |
| 2003 | $4.31 | $5.15 | $4.07 | $5.08 | +17.7% | 249.1K | 252 |
| 2002 | $3.95 | $5.03 | $3.43 | $4.31 | +11.2% | 271.5K | 227 |
| 2001 | $2.61 | $4.32 | $2.45 | $3.88 | +56.1% | 366.5K | 212 |
| 2000 | $2.87 | $3.67 | $2.36 | $2.49 | -14.6% | 672.3K | 241 |
| 1999 | $3.19 | $5.10 | $2.39 | $2.91 | -9.9% | 1.1M | 242 |
| 1998 | $2.35 | $4.22 | $2.23 | $3.23 | +37.6% | 876.8K | 231 |
| 1997 | $1.41 | $3.87 | $1.09 | $2.35 | +66.7% | 1.2M | 237 |
| 1996 | $1.25 | $1.84 | $1.17 | $1.41 | +12.5% | 835.4K | 233 |
| 1995 | $0.7428 | $1.49 | $0.7037 | $1.25 | +77.8% | 810K | 221 |
| 1994 | $1.95 | $1.99 | $0.6646 | $0.7037 | -64.0% | 935.4K | 246 |
| 1993 | $2.70 | $4.69 | $1.60 | $1.95 | -28.6% | 903.6K | 231 |
| 1992 | $0.5473 | $2.81 | $0.3519 | $2.74 | +400.0% | 1.2M | 238 |
| 1991 | $0.2737 | $0.9383 | $0.2541 | $0.5473 | +115.4% | 372.6K | 250 |
| 1990 | $0.3519 | $1.02 | $0.2346 | $0.2541 | -27.8% | 503.6K | 245 |
| 1989 | $0.6255 | $1.02 | $0.2150 | $0.3519 | -43.7% | 548.2K | 243 |
| 1988 | $1.60 | $1.60 | $0.5864 | $0.6255 | -61.0% | 411.2K | 239 |
| 1987 | $1.29 | $2.27 | $1.21 | $1.60 | +24.2% | 678.2K | 231 |
| 1986 | $1.56 | $1.72 | $1.09 | $1.29 | -17.5% | 400K | 251 |
| 1985 | $2.81 | $3.32 | $1.41 | $1.56 | -43.7% | 760.2K | 218 |
| 1984 | $3.48 | $3.79 | $2.54 | $2.78 | -21.1% | 683.4K | 221 |
| 1983 | $1.76 | $4.89 | $1.64 | $3.52 | +100.0% | 2M | 235 |
| 1982 | $1.17 | $1.88 | $1.13 | $1.76 | +50.0% | 912.8K | 240 |
| 1981 | $1.17 | $1.41 | $1.02 | $1.17 | 0.0% | 262K | 253 |
| 1980 | $1.02 | $1.84 | $0.9383 | $1.17 | +15.4% | 551.8K | 236 |
| 1979 | $1.29 | $1.68 | $1.02 | $1.02 | -21.2% | 640.4K | 238 |
| 1978 | $1.17 | $3.64 | $1.13 | $1.29 | +13.8% | 2M | 246 |
| 1977 | $1.52 | $1.64 | $0.9383 | $1.13 | -27.5% | 357.2K | 245 |
| 1976 | $1.80 | $3.05 | $1.41 | $1.56 | -13.0% | 533.8K | 242 |
| 1975 | $0.8210 | $2.50 | $0.8210 | $1.80 | +130.0% | 403.6K | 239 |
| 1974 | $3.64 | $4.38 | $0.7037 | $0.7819 | -78.3% | 466K | 241 |
| 1973 | $5.63 | $5.79 | $3.13 | $3.60 | n/a | 630.2K | 212 |
BDL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $57.38 | -4.3% |
| October 2026 | $59.97 | +25.0% |
| September 2026 | $47.97 | +2.3% |
| August 2026 | $46.87 | +12.3% |
| July 2026 | $41.74 | -6.9% |
| June 2026 | $44.84 | +34.1% |
| May 2026 | $33.44 | +5.9% |
| April 2026 | $31.59 | +3.6% |
| March 2026 | $30.49 | -8.0% |
| February 2026 | $33.15 | +6.0% |
| January 2026 | $31.28 | +7.4% |
| December 2025 | $29.12 | -7.5% |
About the BDL data
Daily bars. 13,053 sessions from Feb 21, 1973 to Nov 12, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3ABDL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- BATL Battalion Oil Corp.
- BCHT Birchtech Corp.
- BCV Bancroft Fund Ltd.
- BCV$A Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares
- BESS Bimergen Energy Corp
- BESS.W Bimergen Energy Corporation Warrants, each share exercisable to purchase one share of Common Stock
- BHB Bar Harbor Bankshares
- BHM Bluerock Homes Trust, Inc.
Browse NYSE American
Common questions
BDL share price history
