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: 4:10 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 29, 2011 7.900 7.990 7.900 7.990 1,300 +0.16(+2.04%)
Apr 27, 2011 7.830 7.830 7.830 7.830 0 -0.02(-0.25%)
Apr 26, 2011 7.900 7.900 7.850 7.850 982 -0.05(-0.63%)
Apr 21, 2011 7.900 7.900 7.900 7.900 500 -0.02(-0.25%)
Apr 18, 2011 7.920 7.920 7.920 7.920 0 -0.15(-1.86%)
Apr 15, 2011 8.100 8.120 7.920 8.070 910 +0.20(+2.54%)
Apr 14, 2011 8.030 8.030 7.870 7.870 3,400 -0.13(-1.62%)
Apr 13, 2011 8.000 8.010 8.000 8.000 700 -0.05(-0.62%)
Apr 12, 2011 8.080 8.230 8.000 8.050 5,100 +0.00(+0.00%)
Apr 11, 2011 7.950 9.460 7.950 8.050 58,128 +0.05(+0.63%)
Apr 01, 2011 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 31, 2011 8.000 8.000 8.000 8.000 524 +0.15(+1.91%)
Mar 30, 2011 7.850 7.860 7.850 7.850 3,940 -0.15(-1.88%)
Mar 29, 2011 7.800 8.000 7.800 8.000 2,000 +0.15(+1.91%)
Mar 23, 2011 7.850 7.850 7.850 7.850 0 +0.19(+2.48%)
Mar 15, 2011 7.710 7.660 7.660 7.660 1,100 +0.01(+0.13%)
Mar 14, 2011 7.850 7.850 7.650 7.650 387 -0.55(-6.71%)
Mar 09, 2011 8.200 8.200 8.200 8.200 0 -0.10(-1.21%)
Mar 04, 2011 8.300 8.300 8.300 8.300 0 +0.30(+3.75%)
Mar 03, 2011 8.000 8.000 7.998 8.000 2,304 -0.30(-3.61%)
Mar 02, 2011 8.310 8.310 8.300 8.300 838 +0.00(+0.00%)
Mar 01, 2011 8.300 8.300 8.300 8.300 498 +0.00(+0.00%)
Feb 24, 2011 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Feb 23, 2011 8.350 8.350 8.300 8.300 450 -0.05(-0.60%)
Feb 22, 2011 8.350 8.350 8.350 8.350 200 -0.05(-0.60%)
Feb 11, 2011 8.400 8.400 8.400 8.400 500 -0.07(-0.83%)
Feb 09, 2011 8.470 8.470 8.470 8.470 300 +0.45(+5.55%)
Feb 08, 2011 8.400 8.500 8.025 8.025 896 -0.07(-0.93%)
Feb 07, 2011 7.900 8.100 7.900 8.100 300 +0.28(+3.58%)
Feb 04, 2011 7.820 7.820 7.820 7.820 100 +0.02(+0.26%)
Feb 02, 2011 8.150 7.800 7.800 7.800 1,500 -0.70(-8.24%)
Feb 01, 2011 8.400 8.500 8.400 8.500 319 +0.01(+0.12%)
Jan 27, 2011 8.490 8.490 8.490 8.490 0 +0.02(+0.23%)
Jan 26, 2011 8.470 8.470 8.470 8.470 113 +0.02(+0.24%)
Jan 21, 2011 8.500 8.450 8.450 8.450 2,400 -0.11(-1.29%)
Jan 20, 2011 8.650 8.650 8.550 8.560 1,429 -0.19(-2.17%)
Jan 19, 2011 8.210 8.750 7.950 8.750 3,002 +0.18(+2.10%)
Jan 18, 2011 8.570 8.570 8.200 8.570 2,119 +0.07(+0.82%)
Jan 14, 2011 8.580 8.780 8.500 8.500 4,608 -0.07(-0.82%)
Jan 12, 2011 8.580 8.570 8.570 8.570 200 +0.04(+0.47%)
Jan 10, 2011 8.710 8.530 8.530 8.530 400 -0.37(-4.16%)
Jan 06, 2011 8.900 8.900 8.900 8.900 3,200 -0.06(-0.67%)
Jan 04, 2011 9.020 8.960 8.960 8.960 800 +0.24(+2.75%)
Dec 30, 2010 8.460 8.720 8.720 8.720 3,300 +0.60(+7.39%)
Dec 29, 2010 8.110 8.130 8.110 8.120 400 +0.12(+1.50%)
Dec 28, 2010 8.250 8.250 8.000 8.000 2,731 -0.25(-3.03%)
Dec 17, 2010 8.050 8.250 8.250 8.250 500 +0.39(+4.96%)
Dec 15, 2010 7.880 7.860 7.860 7.860 1,000 -0.59(-6.98%)
Dec 13, 2010 8.470 8.470 8.450 8.450 300 +0.33(+4.06%)
Dec 10, 2010 8.140 8.140 8.120 8.120 500 +0.47(+6.14%)
Dec 09, 2010 7.700 7.790 7.650 7.650 2,000 +0.02(+0.20%)
Dec 08, 2010 7.620 7.635 7.600 7.635 1,325 +0.13(+1.80%)
Dec 07, 2010 7.500 7.500 7.500 7.500 2,900 +0.00(+0.00%)
Dec 06, 2010 7.450 7.680 7.449 7.500 5,383 +0.20(+2.74%)
Dec 03, 2010 7.300 7.300 7.290 7.300 1,400 +0.10(+1.39%)
Dec 02, 2010 7.200 7.200 7.200 7.200 789 +0.00(+0.00%)
Dec 01, 2010 7.200 7.200 7.200 7.200 100 -0.05(-0.69%)
Nov 29, 2010 7.250 7.250 7.250 7.250 0 +0.05(+0.69%)
Nov 26, 2010 7.260 7.380 7.200 7.200 1,625 -0.17(-2.31%)
Nov 24, 2010 7.210 7.370 7.370 7.370 583 +0.20(+2.79%)
Nov 23, 2010 7.340 7.340 7.170 7.170 800 -0.20(-2.71%)
Nov 22, 2010 7.400 7.400 7.370 7.370 200 -0.08(-1.07%)
Nov 19, 2010 7.450 7.450 7.450 7.450 100 +0.01(+0.13%)
Nov 18, 2010 7.300 7.440 7.278 7.440 6,199 +0.19(+2.62%)
Nov 17, 2010 7.250 7.250 7.250 7.250 205 +0.00(+0.00%)
Nov 16, 2010 7.220 7.250 7.220 7.250 685 +0.05(+0.69%)
Nov 15, 2010 7.170 7.200 7.170 7.200 900 +0.18(+2.56%)
Nov 12, 2010 7.020 7.020 7.020 7.020 170 -0.01(-0.14%)
Nov 10, 2010 7.030 7.030 7.030 7.030 0 +0.10(+1.44%)
Nov 09, 2010 7.130 7.130 6.930 6.930 200 -0.20(-2.81%)
Nov 04, 2010 7.000 7.130 7.130 7.130 800 +0.43(+6.42%)
Nov 01, 2010 6.700 6.700 6.700 6.700 1,200 -0.17(-2.47%)
Oct 29, 2010 7.050 7.170 6.870 6.870 2,400 +0.07(+0.96%)
Oct 27, 2010 6.770 6.805 6.805 6.805 800 -0.29(-4.15%)
Oct 25, 2010 7.100 7.100 7.100 7.100 300 +0.09(+1.28%)
Oct 21, 2010 7.190 7.010 7.010 7.010 300 -0.04(-0.57%)
Oct 19, 2010 7.140 7.050 7.050 7.050 1,400 +0.05(+0.71%)
Oct 14, 2010 7.040 7.000 7.000 7.000 400 +0.00(+0.00%)
Oct 13, 2010 7.140 7.140 7.000 7.000 232 -0.05(-0.71%)
Oct 11, 2010 6.940 7.050 7.050 7.050 1,100 +0.46(+6.98%)
Oct 08, 2010 6.590 7.000 6.590 6.590 643 -0.41(-5.86%)
Oct 07, 2010 7.000 7.000 7.000 7.000 100 -0.14(-1.96%)
Oct 06, 2010 7.000 7.140 7.000 7.140 300 +0.04(+0.56%)
Oct 05, 2010 7.140 7.140 7.100 7.100 585 +0.10(+1.43%)
Oct 04, 2010 7.130 7.140 7.000 7.000 1,975 -0.00(-0.00%)
Oct 01, 2010 7.000 7.130 7.000 7.000 2,572 -0.14(-1.96%)
Sep 30, 2010 7.150 7.150 7.140 7.140 300 +0.09(+1.28%)
Sep 29, 2010 7.180 7.180 7.000 7.050 1,600 +0.05(+0.71%)
Sep 28, 2010 7.000 7.000 7.000 7.000 11,858 +0.25(+3.70%)
Sep 23, 2010 6.750 6.750 6.750 6.750 200 -0.25(-3.57%)
Sep 22, 2010 7.000 7.000 7.000 7.000 142 +0.10(+1.45%)
Sep 20, 2010 6.860 6.900 6.900 6.900 1,000 +0.35(+5.34%)
Sep 14, 2010 6.570 6.550 6.550 6.550 300 -0.30(-4.38%)
Sep 13, 2010 6.850 6.850 6.850 6.850 200 +0.10(+1.48%)
Sep 10, 2010 6.850 6.850 6.750 6.750 585 +0.22(+3.37%)
Sep 09, 2010 6.230 6.550 6.200 6.530 440 +0.13(+2.03%)
Sep 08, 2010 6.400 6.400 6.400 6.400 100 +0.11(+1.75%)
Sep 07, 2010 6.290 6.290 6.290 6.290 200 -0.11(-1.72%)
Sep 01, 2010 6.250 6.400 6.400 6.400 13,500 +0.00(+0.00%)
Aug 25, 2010 6.460 6.400 6.400 6.400 1,000 -0.15(-2.29%)
Aug 23, 2010 6.630 6.550 6.550 6.550 400 -0.05(-0.76%)
Aug 20, 2010 7.000 7.000 6.600 6.600 2,300 -0.74(-10.08%)
Aug 19, 2010 6.900 7.340 6.900 7.340 4,388 +0.54(+7.94%)
Aug 16, 2010 6.600 6.800 6.800 6.800 4,400 +0.20(+3.03%)
Aug 13, 2010 6.600 6.600 6.400 6.600 953 +0.35(+5.60%)
Aug 12, 2010 6.030 6.250 5.650 6.250 1,100 -0.12(-1.88%)
Aug 11, 2010 6.370 6.370 6.370 6.370 100 -0.33(-4.93%)
Aug 09, 2010 6.200 6.700 6.700 6.700 6,400 +0.32(+5.02%)
Aug 06, 2010 6.380 6.580 6.380 6.380 300 -0.20(-3.04%)
Aug 04, 2010 6.780 6.580 6.580 6.580 600 -0.30(-4.36%)
Aug 03, 2010 6.300 6.880 6.300 6.880 2,047 +0.68(+10.97%)
Aug 02, 2010 6.280 6.310 6.200 6.200 805 -0.10(-1.59%)
Jul 30, 2010 6.300 6.480 6.300 6.300 377 +0.10(+1.61%)
Jul 23, 2010 6.200 6.200 6.200 6.200 500 -0.01(-0.23%)
Jul 22, 2010 6.214 6.214 6.214 6.214 100 -0.19(-2.91%)
Jul 20, 2010 5.810 6.400 6.400 6.400 1,600 +0.28(+4.58%)
Jul 19, 2010 6.120 6.120 6.120 6.120 200 +0.12(+2.00%)
Jul 16, 2010 6.000 6.000 5.900 6.000 1,850 +0.20(+3.45%)
Jul 15, 2010 6.290 6.290 5.800 5.800 1,300 -0.50(-7.94%)
Jul 14, 2010 6.300 6.300 6.250 6.300 1,000 -0.10(-1.56%)
Jul 12, 2010 6.590 6.400 6.400 6.400 300 -0.10(-1.54%)
Jul 09, 2010 6.500 6.500 6.250 6.500 900 +0.10(+1.56%)
Jul 08, 2010 6.400 6.400 6.400 6.400 500 +0.00(+0.00%)
Jul 06, 2010 6.600 6.400 6.400 6.400 300 -0.20(-3.03%)
Jun 30, 2010 6.600 6.600 6.600 6.600 100 +0.10(+1.54%)
Jun 29, 2010 6.600 6.790 6.500 6.500 3,100 -0.21(-3.13%)
Jun 22, 2010 6.600 6.710 6.710 6.710 2,400 -0.04(-0.59%)
Jun 21, 2010 6.950 7.080 6.750 6.750 5,102 -0.25(-3.57%)
Jun 18, 2010 7.000 7.180 7.000 7.000 4,750 -0.11(-1.55%)
Jun 16, 2010 7.110 7.110 7.110 7.110 100 +0.01(+0.14%)
Jun 15, 2010 7.070 7.160 7.030 7.100 3,700 +0.05(+0.71%)
Jun 14, 2010 6.835 7.150 6.835 7.050 1,199 -0.10(-1.40%)
Jun 10, 2010 7.150 7.150 7.150 7.150 0 +0.05(+0.70%)
Jun 09, 2010 7.040 7.140 6.820 7.100 3,400 +0.15(+2.16%)
Jun 08, 2010 6.950 7.300 6.760 6.950 8,600 -0.10(-1.42%)
Jun 07, 2010 7.250 7.250 7.020 7.050 4,600 -0.34(-4.60%)
Jun 04, 2010 7.390 7.390 7.200 7.390 400 -0.05(-0.67%)
Jun 03, 2010 7.320 7.440 7.320 7.440 300 +0.22(+3.05%)
Jun 02, 2010 6.880 7.220 6.850 7.220 1,100 +0.02(+0.28%)
Jun 01, 2010 6.600 7.202 6.600 7.200 3,829 +0.59(+8.93%)
May 28, 2010 6.610 7.220 6.600 6.610 30,709 -0.24(-3.46%)
May 27, 2010 7.005 7.120 6.820 6.847 2,610 -0.11(-1.62%)
May 26, 2010 7.040 7.050 6.910 6.960 9,100 -0.04(-0.57%)
May 25, 2010 6.950 7.060 6.850 7.000 30,990 -0.31(-4.24%)
May 24, 2010 7.100 7.500 7.100 7.310 6,508 +0.11(+1.53%)
May 21, 2010 7.000 7.200 6.900 7.200 6,975 +0.00(+0.00%)
May 20, 2010 7.120 7.200 7.120 7.200 23,000 +0.15(+2.13%)
May 19, 2010 7.000 7.150 7.000 7.050 2,607 +0.05(+0.71%)
May 18, 2010 6.950 7.000 6.950 7.000 1,200 +0.05(+0.72%)
May 17, 2010 6.950 6.950 6.950 6.950 200 +0.01(+0.14%)
May 14, 2010 6.940 6.940 6.550 6.940 700 +0.13(+1.91%)
May 12, 2010 6.810 6.810 6.810 6.810 0 -0.12(-1.73%)
May 11, 2010 6.820 6.930 6.820 6.930 1,110 +0.18(+2.67%)
May 10, 2010 6.750 6.850 6.750 6.750 3,603 +0.35(+5.47%)
May 07, 2010 6.400 6.440 6.400 6.400 500 -0.15(-2.29%)
May 06, 2010 6.650 6.650 6.550 6.550 200 -0.22(-3.25%)
May 05, 2010 6.910 6.920 6.770 6.770 2,344 -0.23(-3.29%)
May 04, 2010 7.060 7.060 7.000 7.000 1,450 +0.09(+1.30%)
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.