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, 2010 6.800 6.800 6.698 6.700 4,056 +0.10(+1.52%)
Apr 28, 2010 6.600 6.600 6.600 6.600 0 +0.05(+0.76%)
Apr 26, 2010 6.550 6.550 6.550 6.550 0 -0.05(-0.75%)
Apr 23, 2010 6.550 6.600 6.550 6.600 1,000 +0.10(+1.54%)
Apr 22, 2010 6.500 6.550 6.350 6.500 3,220 +0.07(+1.09%)
Apr 21, 2010 6.430 6.430 6.430 6.430 400 -0.06(-0.93%)
Apr 19, 2010 6.490 6.490 6.490 6.490 0 -0.06(-0.91%)
Apr 16, 2010 6.500 6.550 6.500 6.550 2,700 +0.12(+1.87%)
Apr 15, 2010 6.500 6.500 6.430 6.430 10,600 +0.03(+0.47%)
Apr 14, 2010 6.400 6.400 6.400 6.400 100 +0.05(+0.79%)
Apr 13, 2010 6.350 6.350 6.350 6.350 100 -0.04(-0.62%)
Apr 09, 2010 6.390 6.390 6.390 6.390 0 +0.04(+0.63%)
Apr 07, 2010 6.350 6.350 6.350 6.350 0 +0.10(+1.60%)
Apr 05, 2010 6.250 6.250 6.250 6.250 0 -0.05(-0.80%)
Apr 01, 2010 6.610 6.300 6.300 6.300 1,100 -0.30(-4.54%)
Mar 30, 2010 6.600 6.600 6.600 6.600 0 +0.10(+1.54%)
Mar 29, 2010 6.500 6.500 6.500 6.500 1,000 +0.00(+0.00%)
Mar 24, 2010 6.500 6.500 6.500 6.500 0 -0.23(-3.42%)
Mar 23, 2010 6.730 6.730 6.730 6.730 100 +0.13(+1.97%)
Mar 22, 2010 6.770 6.770 6.490 6.600 3,269 -0.16(-2.37%)
Mar 19, 2010 6.760 6.760 6.760 6.760 100 -0.15(-2.17%)
Mar 18, 2010 6.550 6.910 6.400 6.910 1,905 +0.46(+7.13%)
Mar 17, 2010 6.410 6.450 6.410 6.450 500 -0.05(-0.77%)
Mar 16, 2010 6.550 6.550 6.500 6.500 1,200 +0.06(+0.94%)
Mar 15, 2010 6.439 6.439 6.439 6.439 2,100 -0.01(-0.16%)
Mar 12, 2010 6.450 6.450 6.450 6.450 500 +0.15(+2.38%)
Mar 11, 2010 6.310 6.310 6.300 6.300 500 -0.15(-2.33%)
Mar 10, 2010 6.440 6.450 6.440 6.450 300 +0.15(+2.38%)
Mar 09, 2010 6.480 6.500 6.300 6.300 2,638 -0.05(-0.79%)
Mar 08, 2010 6.380 6.500 6.350 6.350 700 +0.00(+0.00%)
Mar 05, 2010 6.340 6.350 6.340 6.350 900 +0.02(+0.32%)
Mar 04, 2010 6.230 6.330 6.230 6.330 300 +0.13(+2.10%)
Mar 03, 2010 6.200 6.250 6.150 6.200 5,100 -0.09(-1.43%)
Mar 02, 2010 6.050 6.320 6.050 6.290 1,200 +0.18(+2.95%)
Mar 01, 2010 6.350 6.350 5.200 6.110 3,843 -0.39(-6.00%)
Feb 26, 2010 6.460 6.619 6.460 6.500 2,000 +0.18(+2.85%)
Feb 25, 2010 6.320 6.320 6.320 6.320 100 +0.21(+3.44%)
Feb 23, 2010 6.620 6.110 6.110 6.110 300 -0.66(-9.75%)
Feb 22, 2010 6.770 6.770 6.770 6.770 100 -0.15(-2.17%)
Feb 18, 2010 7.220 6.920 6.920 6.920 1,100 -0.28(-3.89%)
Feb 17, 2010 7.450 7.630 7.200 7.200 4,600 -0.10(-1.37%)
Feb 16, 2010 7.300 7.300 7.300 7.300 100 +0.11(+1.53%)
Feb 12, 2010 7.210 7.190 7.190 7.190 1,300 -0.11(-1.51%)
Feb 11, 2010 7.290 7.300 7.290 7.300 1,300 -0.00(-0.00%)
Feb 10, 2010 7.300 7.300 7.300 7.300 200 +0.25(+3.55%)
Feb 09, 2010 7.050 7.050 7.050 7.050 100 +0.15(+2.17%)
Feb 04, 2010 6.900 6.900 6.900 6.900 100 +0.05(+0.73%)
Feb 03, 2010 6.210 6.920 6.210 6.850 4,200 +0.65(+10.55%)
Feb 01, 2010 6.200 6.197 6.197 6.197 1,800 +0.05(+0.76%)
Jan 28, 2010 6.150 6.150 6.150 6.150 0 -0.03(-0.49%)
Jan 27, 2010 6.180 6.180 6.180 6.180 400 +0.15(+2.49%)
Jan 26, 2010 6.030 6.030 6.030 6.030 100 +0.04(+0.67%)
Jan 21, 2010 5.990 5.990 5.990 5.990 3,400 +0.04(+0.67%)
Jan 20, 2010 6.110 6.110 5.950 5.950 1,200 -0.19(-3.09%)
Jan 19, 2010 6.010 6.210 5.900 6.140 3,812 +0.03(+0.49%)
Jan 15, 2010 6.010 6.110 6.110 6.110 1,900 +0.16(+2.69%)
Jan 14, 2010 5.950 5.950 5.950 5.950 100 -0.08(-1.41%)
Jan 13, 2010 6.035 6.035 6.035 6.035 160 +0.03(+0.58%)
Jan 12, 2010 6.030 6.030 5.970 6.000 5,200 +0.00(+0.00%)
Jan 11, 2010 5.840 6.190 5.840 6.000 4,611 +0.06(+1.01%)
Jan 08, 2010 5.840 5.940 5.822 5.940 1,400 +0.14(+2.41%)
Jan 07, 2010 5.830 5.830 5.790 5.800 1,000 +0.05(+0.87%)
Jan 06, 2010 5.600 5.800 5.500 5.750 6,750 +0.25(+4.55%)
Jan 05, 2010 5.400 5.690 5.380 5.500 11,140 +0.23(+4.36%)
Jan 04, 2010 5.810 5.810 5.030 5.270 24,104 -0.69(-11.58%)
Dec 31, 2009 5.510 5.960 5.960 5.960 800 -0.04(-0.67%)
Dec 30, 2009 6.000 6.000 6.000 6.000 400 +0.02(+0.33%)
Dec 29, 2009 5.960 5.980 5.820 5.980 2,700 +0.06(+0.93%)
Dec 28, 2009 6.000 6.000 5.925 5.925 400 +0.06(+1.11%)
Dec 23, 2009 5.860 5.860 5.860 5.860 400 +0.12(+2.18%)
Dec 21, 2009 5.735 5.735 5.735 5.735 0 -0.13(-2.30%)
Dec 11, 2009 5.870 5.870 5.870 5.870 100 -0.15(-2.49%)
Dec 10, 2009 6.020 6.020 6.020 6.020 3,400 +0.00(+0.00%)
Dec 09, 2009 6.020 6.020 6.020 6.020 1,400 +0.01(+0.25%)
Dec 08, 2009 6.020 6.020 6.005 6.005 200 +0.25(+4.43%)
Dec 04, 2009 5.750 5.750 5.750 5.750 0 -0.42(-6.81%)
Dec 03, 2009 6.370 6.370 6.170 6.170 600 -0.38(-5.80%)
Dec 01, 2009 6.540 6.550 6.550 6.550 500 +0.03(+0.43%)
Nov 25, 2009 6.260 6.522 6.522 6.522 2,100 +0.26(+4.18%)
Nov 24, 2009 6.260 6.260 6.260 6.260 500 +0.04(+0.61%)
Nov 23, 2009 6.210 6.222 6.210 6.222 1,000 +0.01(+0.19%)
Nov 20, 2009 5.850 6.210 5.850 6.210 4,400 +0.61(+10.89%)
Nov 18, 2009 5.720 5.600 5.600 5.600 200 -0.10(-1.75%)
Nov 17, 2009 5.850 5.850 5.700 5.700 1,300 -0.15(-2.56%)
Nov 16, 2009 5.850 5.850 5.850 5.850 1,000 +0.00(+0.00%)
Nov 13, 2009 5.815 5.879 5.815 5.850 500 +0.03(+0.60%)
Nov 12, 2009 5.700 5.815 5.700 5.815 800 +0.12(+2.02%)
Nov 11, 2009 5.570 5.700 5.150 5.700 1,200 -0.02(-0.35%)
Nov 09, 2009 5.720 5.720 5.720 5.720 0 +0.30(+5.54%)
Nov 06, 2009 5.560 5.560 5.420 5.420 400 -0.29(-5.08%)
Nov 05, 2009 5.700 5.750 5.700 5.710 2,083 +0.15(+2.70%)
Nov 04, 2009 5.450 5.560 5.450 5.560 1,100 -0.00(-0.00%)
Oct 29, 2009 5.560 5.560 5.560 5.560 0 +0.01(+0.13%)
Oct 26, 2009 5.553 5.553 5.553 5.553 0 -0.15(-2.58%)
Oct 22, 2009 5.700 5.700 5.700 5.700 0 +0.05(+0.88%)
Oct 21, 2009 5.500 5.650 5.500 5.650 500 +0.30(+5.61%)
Oct 16, 2009 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 15, 2009 5.350 5.350 5.350 5.350 500 -0.05(-0.93%)
Oct 14, 2009 5.400 5.400 5.400 5.400 300 +0.05(+0.93%)
Oct 13, 2009 5.350 5.350 5.350 5.350 300 -0.01(-0.19%)
Oct 12, 2009 5.360 5.360 5.360 5.360 120 -0.09(-1.65%)
Oct 09, 2009 5.450 5.450 5.450 5.450 200 +0.10(+1.87%)
Oct 08, 2009 5.350 5.350 5.350 5.350 200 +0.15(+2.88%)
Oct 07, 2009 5.200 5.200 5.200 5.200 100 +0.20(+4.00%)
Oct 06, 2009 5.550 5.550 5.000 5.000 1,800 -0.70(-12.28%)
Sep 29, 2009 5.700 5.700 5.700 5.700 0 -0.04(-0.70%)
Sep 28, 2009 5.740 5.740 5.740 5.740 200 +0.10(+1.77%)
Sep 24, 2009 5.640 5.640 5.640 5.640 200 -0.06(-1.05%)
Sep 18, 2009 5.920 5.700 5.700 5.700 3,100 +0.06(+1.06%)
Sep 17, 2009 5.790 5.790 5.640 5.640 800 -0.29(-4.89%)
Sep 16, 2009 5.940 5.940 5.930 5.930 200 -0.01(-0.16%)
Sep 15, 2009 5.930 5.940 5.930 5.940 1,000 +0.11(+1.88%)
Sep 14, 2009 5.530 5.830 5.530 5.830 300 +0.15(+2.64%)
Sep 04, 2009 5.680 5.680 5.680 5.680 100 +0.15(+2.71%)
Sep 03, 2009 5.530 5.750 5.450 5.530 800 -0.37(-6.27%)
Sep 02, 2009 5.940 5.940 5.790 5.900 1,500 +0.10(+1.72%)
Aug 28, 2009 5.800 5.800 5.800 5.800 0 +0.30(+5.45%)
Aug 26, 2009 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 24, 2009 5.230 5.500 5.500 5.500 400 +0.27(+5.16%)
Aug 21, 2009 5.300 5.330 5.230 5.230 5,800 -0.07(-1.32%)
Aug 20, 2009 5.450 5.650 5.200 5.300 3,650 -0.50(-8.62%)
Aug 19, 2009 5.800 5.800 5.800 5.800 464 -0.02(-0.26%)
Aug 18, 2009 5.750 5.950 5.750 5.815 400 +0.22(+3.84%)
Aug 17, 2009 5.450 5.600 5.450 5.600 400 +0.27(+5.07%)
Aug 14, 2009 5.300 5.430 5.300 5.330 6,400 +0.04(+0.76%)
Aug 13, 2009 5.290 5.290 5.290 5.290 100 +0.00(+0.00%)
Aug 12, 2009 5.140 5.290 5.140 5.290 600 +0.10(+1.96%)
Aug 04, 2009 5.190 5.188 5.188 5.188 100 +0.11(+2.20%)
Aug 03, 2009 5.040 5.077 5.040 5.077 200 +0.07(+1.33%)
Jul 30, 2009 5.010 5.010 5.010 5.010 200 -0.13(-2.53%)
Jul 28, 2009 5.140 5.140 5.140 5.140 0 -0.26(-4.81%)
Jul 23, 2009 5.400 5.400 5.400 5.400 0 -0.07(-1.37%)
Jul 21, 2009 5.550 5.475 5.475 5.475 500 -0.23(-3.95%)
Jul 20, 2009 5.400 5.700 5.400 5.700 400 +0.45(+8.57%)
Jul 17, 2009 5.240 5.450 5.100 5.250 500 +0.16(+3.07%)
Jul 09, 2009 5.010 5.093 5.093 5.093 600 +0.09(+1.87%)
Jul 07, 2009 5.000 5.000 5.000 5.000 2,000 +0.00(+0.00%)
Jul 06, 2009 4.950 5.070 4.950 5.000 1,700 -0.02(-0.37%)
Jul 02, 2009 5.000 5.018 5.000 5.018 607 -0.03(-0.63%)
Jun 30, 2009 5.050 5.050 5.050 5.050 100 +0.05(+1.00%)
Jun 24, 2009 4.710 5.000 5.000 5.000 15,800 +0.15(+3.09%)
Jun 23, 2009 4.680 5.040 4.660 4.850 13,970 -0.29(-5.64%)
Jun 16, 2009 5.150 5.140 5.140 5.140 2,600 -0.10(-1.91%)
Jun 15, 2009 5.240 5.240 5.240 5.240 100 -0.03(-0.57%)
Jun 12, 2009 5.320 5.490 5.270 5.270 800 +0.05(+0.96%)
Jun 11, 2009 5.220 5.290 5.200 5.220 1,400 -0.08(-1.51%)
Jun 09, 2009 5.300 5.300 5.300 5.300 0 -0.05(-0.93%)
Jun 08, 2009 5.430 5.560 5.350 5.350 500 -0.15(-2.73%)
Jun 05, 2009 5.660 5.660 5.300 5.500 1,100 -0.26(-4.51%)
Jun 01, 2009 5.760 5.760 5.760 5.760 500 +0.15(+2.67%)
May 29, 2009 5.710 5.710 5.510 5.610 600 -0.20(-3.44%)
May 26, 2009 5.710 5.810 5.810 5.810 700 +0.10(+1.75%)
May 22, 2009 5.710 5.710 5.710 5.710 0 -0.39(-6.39%)
May 21, 2009 6.320 6.320 6.100 6.100 913 -0.32(-4.98%)
May 19, 2009 6.400 6.420 6.420 6.420 5,000 +0.09(+1.42%)
May 18, 2009 6.136 6.330 6.136 6.330 400 +0.10(+1.61%)
May 15, 2009 6.300 6.350 6.120 6.230 4,080 -0.07(-1.11%)
May 14, 2009 6.160 6.300 6.160 6.300 1,626 +0.25(+4.13%)
May 13, 2009 5.770 6.050 5.770 6.050 4,457 +0.46(+8.23%)
May 12, 2009 4.740 5.740 4.580 5.590 7,800 +0.87(+18.43%)
May 11, 2009 4.910 4.910 4.710 4.720 1,400 -0.25(-5.03%)
May 07, 2009 4.970 4.970 4.970 4.970 0 +0.06(+1.22%)
May 05, 2009 4.910 4.910 4.910 4.910 0 +0.13(+2.72%)
May 04, 2009 4.780 4.780 4.780 4.780 1,675 -0.02(-0.51%)
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.