Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flanigan's Enterprises (NY: BDL )

27.96 +0.06 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.680 4.680 4.650 4.650 600 -0.17(-3.53%)
Apr 29, 2009 4.790 4.820 4.700 4.820 1,300 +0.07(+1.47%)
Apr 28, 2009 4.690 4.790 4.690 4.750 800 +0.02(+0.42%)
Apr 27, 2009 4.590 4.730 4.590 4.730 700 +0.21(+4.65%)
Apr 24, 2009 4.450 4.520 4.450 4.520 500 +0.04(+0.89%)
Apr 22, 2009 4.300 4.480 4.480 4.480 2,900 +0.30(+7.18%)
Apr 20, 2009 4.180 4.180 4.180 4.180 0 +0.05(+1.21%)
Apr 16, 2009 4.040 4.130 4.130 4.130 1,300 +0.03(+0.73%)
Apr 13, 2009 4.020 4.100 4.100 4.100 400 +0.08(+1.99%)
Apr 08, 2009 4.020 4.020 4.020 4.020 0 -0.02(-0.50%)
Apr 07, 2009 4.040 4.040 4.040 4.040 300 -0.05(-1.22%)
Apr 06, 2009 4.090 4.090 4.090 4.090 200 +0.07(+1.74%)
Apr 03, 2009 4.080 4.080 4.020 4.020 600 -0.05(-1.23%)
Apr 02, 2009 4.070 4.080 4.070 4.070 400 +0.07(+1.75%)
Mar 31, 2009 4.080 4.000 4.000 4.000 1,000 -0.12(-2.91%)
Mar 30, 2009 4.100 4.120 4.100 4.120 200 +0.08(+1.98%)
Mar 26, 2009 4.000 4.040 4.000 4.040 300 +0.07(+1.76%)
Mar 25, 2009 3.970 3.970 3.970 3.970 100 +0.07(+1.86%)
Mar 24, 2009 4.010 4.010 3.890 3.897 5,100 -0.18(-4.48%)
Mar 23, 2009 4.080 4.080 4.080 4.080 400 +0.06(+1.49%)
Mar 19, 2009 3.770 4.060 3.770 4.020 3,930 +0.32(+8.65%)
Mar 18, 2009 3.670 3.700 3.670 3.700 400 +0.10(+2.78%)
Mar 17, 2009 3.600 3.600 3.600 3.600 300 +0.00(+0.00%)
Mar 13, 2009 3.400 3.600 3.600 3.600 300 +0.16(+4.65%)
Mar 12, 2009 3.650 3.650 3.000 3.440 4,236 -0.26(-7.03%)
Mar 11, 2009 3.600 3.700 3.600 3.700 200 +0.10(+2.78%)
Mar 10, 2009 4.000 4.010 3.450 3.600 7,273 -0.40(-10.00%)
Mar 09, 2009 3.880 4.020 3.880 4.000 2,597 +0.02(+0.51%)
Mar 06, 2009 4.000 4.000 3.850 3.980 0 -0.02(-0.50%)
Mar 05, 2009 3.940 4.100 3.940 4.000 4,100 +0.08(+2.04%)
Mar 04, 2009 3.530 3.920 3.530 3.920 1,600 +0.24(+6.52%)
Mar 02, 2009 3.680 3.680 3.680 3.680 200 +0.10(+2.79%)
Feb 27, 2009 3.580 3.580 3.580 3.580 0 -0.15(-4.02%)
Feb 26, 2009 2.900 3.740 2.900 3.730 2,300 +0.86(+29.97%)
Feb 25, 2009 3.750 3.800 2.870 2.870 4,572 -0.89(-23.67%)
Feb 24, 2009 3.760 3.920 3.760 3.760 1,900 -0.20(-5.05%)
Feb 23, 2009 4.260 4.460 3.960 3.960 1,200 -0.20(-4.81%)
Feb 20, 2009 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Feb 19, 2009 3.950 4.170 3.950 4.160 4,100 +0.23(+5.85%)
Feb 17, 2009 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Feb 13, 2009 3.930 3.930 3.750 3.930 1,843 +0.00(+0.00%)
Feb 12, 2009 4.050 4.130 3.930 3.930 500 -0.02(-0.51%)
Feb 04, 2009 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 03, 2009 3.950 3.950 3.950 3.950 100 +0.10(+2.60%)
Feb 02, 2009 3.800 3.850 3.800 3.850 350 +0.05(+1.32%)
Jan 30, 2009 3.810 3.810 3.800 3.800 0 -0.05(-1.30%)
Jan 29, 2009 3.900 3.900 3.850 3.850 400 +0.05(+1.32%)
Jan 28, 2009 3.830 4.000 3.800 3.800 1,500 -0.30(-7.32%)
Jan 22, 2009 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 21, 2009 4.140 4.180 4.100 4.100 1,642 -0.18(-4.21%)
Jan 20, 2009 4.000 4.580 4.000 4.280 4,100 +0.20(+4.90%)
Jan 16, 2009 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Jan 15, 2009 3.930 4.080 3.930 4.080 1,730 +0.25(+6.53%)
Jan 12, 2009 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Jan 09, 2009 3.830 3.830 3.830 3.830 0 +0.08(+2.13%)
Jan 08, 2009 3.800 3.900 3.750 3.750 10,446 +0.05(+1.35%)
Jan 07, 2009 3.600 3.700 3.550 3.700 1,800 -0.10(-2.63%)
Jan 06, 2009 3.800 3.800 3.800 3.800 100 +0.10(+2.70%)
Jan 05, 2009 3.800 4.250 3.690 3.700 10,440 +0.00(+0.00%)
Jan 02, 2009 3.520 3.840 3.520 3.700 0 +0.18(+5.11%)
Jan 01, 2009 3.550 3.800 3.180 3.520 0 +0.00(+0.00%)
Dec 31, 2008 3.550 3.800 3.180 3.520 14,182 -0.37(-9.51%)
Dec 30, 2008 4.500 4.500 0.9500 3.890 34,511 -0.61(-13.56%)
Dec 29, 2008 4.690 4.690 4.500 4.500 450 -0.29(-6.05%)
Dec 24, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Dec 23, 2008 4.790 4.790 4.790 4.790 796 +0.00(+0.00%)
Dec 22, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Dec 19, 2008 4.600 4.790 4.600 4.790 200 +0.33(+7.40%)
Dec 18, 2008 4.650 4.650 4.460 4.460 400 -0.29(-6.11%)
Dec 16, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 15, 2008 4.750 4.750 4.750 4.750 300 +0.11(+2.37%)
Dec 10, 2008 4.640 4.640 4.640 4.640 0 +0.00(+0.00%)
Dec 09, 2008 4.640 4.640 4.640 4.640 300 -0.11(-2.32%)
Dec 08, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 05, 2008 4.750 4.750 4.750 4.750 200 -0.01(-0.21%)
Dec 04, 2008 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Dec 03, 2008 4.650 4.760 4.650 4.760 800 +0.20(+4.43%)
Dec 02, 2008 4.558 4.558 4.558 4.558 100 +0.01(+0.18%)
Nov 28, 2008 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Nov 26, 2008 4.550 4.550 4.550 4.550 200 +0.03(+0.66%)
Nov 25, 2008 4.520 4.520 4.520 4.520 500 +0.07(+1.57%)
Nov 24, 2008 4.000 4.650 4.000 4.450 3,441 +0.30(+7.23%)
Nov 21, 2008 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 20, 2008 4.150 4.150 4.150 4.150 200 -0.09(-2.12%)
Nov 19, 2008 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 18, 2008 4.240 4.240 4.240 4.240 500 +0.00(+0.00%)
Nov 14, 2008 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 13, 2008 4.240 4.240 4.240 4.240 1,000 +0.24(+6.00%)
Nov 12, 2008 4.200 4.200 4.000 4.000 780 -0.30(-6.97%)
Nov 11, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Nov 10, 2008 4.300 4.300 4.300 4.300 500 -0.02(-0.46%)
Nov 07, 2008 5.000 5.100 4.200 4.320 3,363 -0.58(-11.84%)
Nov 06, 2008 5.240 5.240 4.900 4.900 200 -0.10(-2.00%)
Nov 05, 2008 4.950 5.250 4.950 5.000 1,250 +0.34(+7.30%)
Nov 04, 2008 4.800 4.950 4.550 4.660 1,600 -0.34(-6.80%)
Nov 03, 2008 4.650 5.000 4.650 5.000 6,500 +0.50(+11.11%)
Oct 31, 2008 4.800 4.800 4.350 4.500 750 +0.00(+0.00%)
Oct 30, 2008 4.400 4.500 4.400 4.500 400 +0.10(+2.27%)
Oct 29, 2008 4.100 5.250 4.100 4.400 4,740 +0.45(+11.39%)
Oct 28, 2008 3.950 4.600 3.950 3.950 5,300 +0.10(+2.60%)
Oct 27, 2008 3.850 3.850 3.850 3.850 2,000 +0.10(+2.67%)
Oct 24, 2008 3.850 3.850 3.750 3.750 750 -0.25(-6.25%)
Oct 23, 2008 4.000 4.000 4.000 4.000 4,360 +0.00(+0.00%)
Oct 21, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 20, 2008 3.958 4.000 3.958 4.000 700 +0.00(+0.00%)
Oct 17, 2008 4.300 4.800 3.550 4.000 9,220 -0.22(-5.21%)
Oct 16, 2008 4.500 4.500 3.850 4.220 2,000 -0.13(-3.03%)
Oct 15, 2008 4.040 4.600 3.950 4.352 12,375 +0.65(+17.62%)
Oct 14, 2008 2.900 4.300 2.810 3.700 19,605 +0.70(+23.33%)
Oct 13, 2008 3.200 3.260 2.990 3.000 14,789 +0.03(+1.15%)
Oct 10, 2008 4.100 4.100 2.750 2.966 10,250 -1.60(-35.10%)
Oct 09, 2008 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Oct 08, 2008 4.620 4.950 3.900 4.570 3,504 -0.53(-10.39%)
Oct 07, 2008 5.100 5.100 5.100 5.100 900 -0.10(-1.92%)
Oct 06, 2008 5.250 5.500 5.050 5.200 1,400 -0.25(-4.59%)
Oct 03, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Oct 02, 2008 5.850 5.850 5.450 5.450 4,960 -0.60(-9.92%)
Sep 30, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Sep 29, 2008 6.100 6.100 5.800 6.050 4,200 -0.10(-1.63%)
Sep 25, 2008 6.150 6.150 6.150 6.150 0 -0.05(-0.81%)
Sep 19, 2008 6.200 6.200 6.200 6.200 2,000 +0.00(+0.00%)
Sep 18, 2008 6.350 6.350 6.200 6.200 2,600 -0.27(-4.17%)
Sep 17, 2008 6.400 6.470 6.200 6.470 4,200 -0.03(-0.46%)
Sep 16, 2008 6.650 6.780 6.500 6.500 1,500 -0.15(-2.26%)
Sep 15, 2008 6.650 6.650 6.650 6.650 100 +0.06(+0.86%)
Sep 12, 2008 6.593 6.593 6.593 6.593 500 -0.11(-1.59%)
Sep 11, 2008 6.700 6.700 6.700 6.700 1,700 +0.00(+0.00%)
Sep 10, 2008 6.700 6.700 6.700 6.700 700 -0.05(-0.74%)
Sep 09, 2008 6.850 6.850 6.750 6.750 500 +0.05(+0.75%)
Sep 08, 2008 6.710 6.710 6.700 6.700 1,300 +0.00(+0.00%)
Sep 04, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 03, 2008 6.700 6.700 6.700 6.700 200 +0.00(+0.00%)
Sep 02, 2008 6.700 6.700 6.700 6.700 100 +0.00(+0.00%)
Aug 29, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 28, 2008 6.700 6.700 6.600 6.700 1,500 +0.00(+0.00%)
Aug 27, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 26, 2008 6.700 6.700 6.700 6.700 2,000 +0.00(+0.00%)
Aug 25, 2008 6.700 6.700 6.700 6.700 200 +0.14(+2.13%)
Aug 22, 2008 6.700 6.700 6.560 6.560 0 -0.04(-0.61%)
Aug 21, 2008 6.230 6.600 6.230 6.600 1,000 +0.47(+7.67%)
Aug 19, 2008 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Aug 18, 2008 6.200 6.400 6.130 6.130 8,700 -0.07(-1.13%)
Aug 13, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Aug 12, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Aug 11, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Aug 08, 2008 6.350 6.200 6.200 6.200 1,600 -0.05(-0.80%)
Aug 07, 2008 6.250 6.250 6.250 6.250 100 +0.06(+0.97%)
Aug 06, 2008 6.200 6.320 6.150 6.190 14,800 +0.04(+0.65%)
Aug 05, 2008 6.460 6.460 6.150 6.150 800 -0.40(-6.11%)
Aug 04, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Aug 01, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jul 31, 2008 6.550 6.550 6.550 6.550 200 +0.00(+0.00%)
Jul 30, 2008 6.550 6.550 6.550 6.550 100 +0.10(+1.55%)
Jul 29, 2008 6.450 6.790 6.300 6.450 2,343 +0.30(+4.88%)
Jul 28, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jul 25, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jul 24, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jul 23, 2008 6.150 6.150 6.150 6.150 500 -0.07(-1.13%)
Jul 22, 2008 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Jul 21, 2008 6.250 6.250 6.150 6.220 3,400 +0.22(+3.67%)
Jul 18, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 17, 2008 6.000 6.000 6.000 6.000 100 -0.15(-2.44%)
Jul 16, 2008 6.150 6.230 6.150 6.150 2,148 -0.10(-1.60%)
Jul 15, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 14, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 11, 2008 5.090 6.500 5.090 6.250 7,918 +0.95(+17.92%)
Jul 10, 2008 5.900 5.900 5.300 5.300 2,800 -0.60(-10.17%)
Jul 09, 2008 5.900 5.900 5.900 5.900 200 +0.00(+0.00%)
Jul 08, 2008 6.000 6.000 5.900 5.900 400 -0.20(-3.28%)
Jul 07, 2008 6.240 6.240 6.100 6.100 300 -0.05(-0.81%)
Jul 04, 2008 6.150 6.150 6.150 6.150 200 +0.00(+0.00%)
Jul 03, 2008 6.150 6.150 6.150 6.150 200 -0.10(-1.60%)
Jul 02, 2008 6.000 6.250 6.000 6.250 4,440 +0.00(+0.00%)
Jul 01, 2008 6.250 6.250 6.000 6.250 1,200 -0.10(-1.58%)
Jun 30, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 27, 2008 7.300 7.300 6.350 6.350 3,300 -1.05(-14.19%)
Jun 26, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jun 25, 2008 7.400 7.400 7.400 7.400 100 -0.10(-1.33%)
Jun 24, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 23, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 20, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 19, 2008 7.750 7.750 7.500 7.500 1,100 -0.25(-3.23%)
Jun 18, 2008 7.750 7.750 7.750 7.750 500 +0.00(+0.00%)
Jun 17, 2008 7.750 7.750 7.750 7.750 500 -0.10(-1.27%)
Jun 16, 2008 7.920 7.920 7.850 7.850 300 +0.35(+4.67%)
Jun 13, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 12, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 11, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 10, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 09, 2008 7.400 7.700 7.200 7.500 1,100 -0.05(-0.66%)
Jun 06, 2008 7.750 7.750 7.460 7.550 3,200 -0.05(-0.66%)
Jun 05, 2008 7.600 7.600 7.600 7.600 200 +0.10(+1.33%)
Jun 04, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 03, 2008 7.750 7.760 7.500 7.500 530 -0.50(-6.25%)
Jun 02, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 30, 2008 7.860 8.000 7.900 8.000 500 +0.14(+1.78%)
May 29, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
May 28, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
May 27, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
May 26, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
May 23, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
May 22, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
May 21, 2008 7.870 7.870 7.860 7.860 300 -0.10(-1.26%)
May 20, 2008 7.960 7.960 7.960 7.960 0 +0.00(+0.00%)
May 19, 2008 7.960 7.960 7.960 7.960 500 -0.05(-0.62%)
May 16, 2008 8.010 8.010 8.010 8.010 500 +0.00(+0.00%)
May 15, 2008 8.060 8.060 8.010 8.010 2,600 -0.09(-1.11%)
May 14, 2008 8.250 8.260 8.050 8.100 4,800 +0.30(+3.85%)
May 13, 2008 7.800 7.800 7.800 7.800 100 +0.05(+0.64%)
May 12, 2008 7.750 7.750 7.750 7.750 200 +0.00(+0.00%)
May 09, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 08, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 07, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 06, 2008 7.850 7.850 7.750 7.750 1,100 +0.00(+0.00%)
May 05, 2008 7.850 7.850 7.750 7.750 600 -0.20(-2.52%)
May 02, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.