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 20, 2012 7.300 7.380 7.380 7.380 1,500 +0.00(+0.00%)
Apr 18, 2012 7.290 7.380 7.380 7.380 200 +0.19(+2.64%)
Apr 17, 2012 7.320 7.320 7.120 7.190 3,000 -0.13(-1.78%)
Apr 13, 2012 7.420 7.320 7.320 7.320 1,700 +0.06(+0.83%)
Apr 12, 2012 7.260 7.260 7.260 7.260 290 -0.06(-0.82%)
Apr 10, 2012 7.390 7.320 7.320 7.320 1,300 -0.09(-1.21%)
Apr 04, 2012 7.470 7.410 7.410 7.410 1,900 +0.04(+0.54%)
Apr 03, 2012 7.370 7.370 7.370 7.370 100 -0.10(-1.34%)
Mar 26, 2012 7.400 7.470 7.470 7.470 200 +0.27(+3.75%)
Mar 22, 2012 7.200 7.200 7.200 7.200 300 -0.10(-1.37%)
Mar 21, 2012 7.200 7.300 7.100 7.300 3,550 +0.07(+0.97%)
Mar 19, 2012 7.220 7.230 7.230 7.230 1,000 +0.13(+1.83%)
Mar 15, 2012 7.020 7.100 7.100 7.100 300 +0.08(+1.14%)
Mar 14, 2012 7.100 7.300 7.020 7.020 1,200 -0.38(-5.14%)
Mar 13, 2012 7.400 7.400 7.400 7.400 400 -0.10(-1.33%)
Mar 05, 2012 7.500 7.500 7.500 7.500 0 -0.13(-1.70%)
Mar 02, 2012 7.400 7.630 7.360 7.630 562 +0.26(+3.53%)
Mar 01, 2012 7.350 7.370 7.350 7.370 200 -0.21(-2.77%)
Feb 29, 2012 7.480 7.580 7.480 7.580 1,700 -0.05(-0.66%)
Feb 28, 2012 7.680 7.680 7.630 7.630 550 -0.14(-1.80%)
Feb 27, 2012 7.730 7.950 7.730 7.770 6,000 +0.19(+2.51%)
Feb 24, 2012 7.600 7.600 7.550 7.580 690 -1.33(-14.93%)
Feb 23, 2012 8.910 8.910 8.910 8.910 100 +1.36(+18.01%)
Feb 22, 2012 7.430 7.580 7.430 7.550 667 +0.10(+1.34%)
Feb 21, 2012 7.450 7.450 7.450 7.450 402 +0.00(+0.00%)
Feb 16, 2012 7.300 7.450 7.450 7.450 1,100 +0.20(+2.76%)
Feb 14, 2012 7.250 7.250 7.250 7.250 800 +0.00(+0.00%)
Feb 13, 2012 7.250 7.250 7.250 7.250 300 +0.00(+0.00%)
Feb 09, 2012 7.270 7.250 7.250 7.250 200 +0.01(+0.14%)
Feb 08, 2012 7.240 7.240 7.240 7.240 300 +0.07(+0.98%)
Feb 07, 2012 7.230 7.230 7.170 7.170 600 -0.25(-3.37%)
Feb 06, 2012 7.280 7.480 7.140 7.420 800 +0.42(+6.00%)
Jan 30, 2012 7.100 7.000 7.000 7.000 8,100 +0.02(+0.29%)
Jan 26, 2012 6.980 6.980 6.980 6.980 0 +0.02(+0.29%)
Jan 25, 2012 6.950 7.130 6.950 6.960 2,557 -0.19(-2.65%)
Jan 24, 2012 6.900 7.150 6.900 7.150 1,400 +0.40(+5.92%)
Jan 20, 2012 6.570 6.750 6.750 6.750 1,900 +0.30(+4.65%)
Jan 19, 2012 6.420 6.450 6.420 6.450 513 +0.00(+0.00%)
Jan 17, 2012 6.420 6.450 6.450 6.450 800 -0.12(-1.83%)
Jan 12, 2012 6.550 6.570 6.570 6.570 200 +0.07(+1.08%)
Jan 11, 2012 6.420 6.500 6.420 6.500 400 +0.10(+1.56%)
Jan 10, 2012 6.510 6.510 6.400 6.400 963 -0.11(-1.69%)
Jan 09, 2012 6.510 6.510 6.510 6.510 259 -0.14(-2.11%)
Jan 05, 2012 6.620 6.650 6.650 6.650 7,000 +0.06(+0.91%)
Jan 04, 2012 6.670 6.810 6.590 6.590 13,411 -0.16(-2.37%)
Dec 30, 2011 6.740 6.750 6.740 6.750 2,800 +0.13(+1.96%)
Dec 29, 2011 7.270 7.270 6.620 6.620 8,999 -0.80(-10.78%)
Dec 27, 2011 7.420 7.420 7.420 7.420 0 -0.20(-2.62%)
Dec 23, 2011 7.590 7.620 7.590 7.620 200 -0.08(-1.04%)
Dec 20, 2011 7.700 7.700 7.700 7.700 0 -0.01(-0.13%)
Dec 16, 2011 7.710 7.710 7.710 7.710 0 -0.05(-0.64%)
Dec 15, 2011 8.050 8.050 7.760 7.760 831 -0.44(-5.37%)
Dec 14, 2011 8.080 8.250 8.080 8.200 4,700 -0.05(-0.61%)
Dec 13, 2011 8.000 8.250 8.000 8.250 6,161 +0.40(+5.10%)
Dec 12, 2011 7.820 7.860 7.800 7.850 550 -0.09(-1.13%)
Dec 09, 2011 7.790 7.940 7.720 7.940 700 +0.29(+3.79%)
Dec 08, 2011 7.720 7.720 7.650 7.650 604 +0.08(+1.06%)
Dec 07, 2011 7.850 7.850 7.570 7.570 300 -0.43(-5.37%)
Dec 01, 2011 8.000 8.000 8.000 8.000 4,100 +0.00(+0.00%)
Nov 23, 2011 8.000 8.000 8.000 8.000 2,200 -0.15(-1.84%)
Nov 22, 2011 7.850 8.150 7.700 8.150 3,500 +0.15(+1.88%)
Nov 21, 2011 8.000 8.020 8.000 8.000 500 -0.15(-1.84%)
Nov 16, 2011 8.150 8.150 8.150 8.150 0 +0.15(+1.88%)
Nov 15, 2011 7.850 8.000 7.768 8.000 3,980 +0.14(+1.79%)
Nov 14, 2011 8.000 8.000 7.850 7.859 600 -0.24(-2.98%)
Nov 07, 2011 7.970 8.100 8.100 8.100 6,600 -0.10(-1.22%)
Nov 04, 2011 8.050 8.200 8.030 8.200 2,900 +0.06(+0.74%)
Nov 02, 2011 7.820 8.140 8.140 8.140 300 +0.43(+5.58%)
Nov 01, 2011 8.130 8.130 7.710 7.710 500 -0.29(-3.63%)
Oct 26, 2011 7.980 8.000 8.000 8.000 1,200 +0.03(+0.38%)
Oct 25, 2011 7.970 7.970 7.970 7.970 100 -0.03(-0.38%)
Oct 24, 2011 8.000 8.150 8.000 8.000 2,200 -0.01(-0.12%)
Oct 21, 2011 7.950 8.010 7.950 8.010 1,100 +0.06(+0.75%)
Oct 19, 2011 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 18, 2011 7.990 7.990 7.950 7.950 400 -0.05(-0.62%)
Oct 17, 2011 7.950 8.100 7.950 8.000 300 +0.20(+2.56%)
Oct 14, 2011 7.750 7.950 7.750 7.800 2,300 -0.10(-1.27%)
Oct 13, 2011 7.780 8.000 7.780 7.900 1,407 +0.37(+4.91%)
Oct 10, 2011 7.500 7.530 7.530 7.530 2,100 +0.14(+1.89%)
Oct 04, 2011 7.240 7.390 7.390 7.390 600 +0.00(+0.00%)
Oct 03, 2011 7.260 7.390 7.260 7.390 400 +0.15(+2.07%)
Sep 27, 2011 7.240 7.240 7.240 7.240 0 -0.41(-5.36%)
Sep 23, 2011 7.800 7.650 7.650 7.650 1,400 -0.25(-3.16%)
Sep 21, 2011 7.890 7.900 7.900 7.900 5,300 +0.13(+1.67%)
Sep 20, 2011 7.900 7.900 7.770 7.770 200 -0.13(-1.65%)
Sep 19, 2011 7.810 7.900 7.600 7.900 1,400 -0.10(-1.25%)
Sep 16, 2011 7.870 8.000 7.870 8.000 7,400 +0.18(+2.30%)
Sep 15, 2011 7.660 7.820 7.660 7.820 701 +0.16(+2.09%)
Sep 13, 2011 7.660 7.660 7.660 7.660 0 +0.35(+4.79%)
Sep 09, 2011 7.310 7.310 7.310 7.310 0 +0.30(+4.28%)
Sep 08, 2011 7.080 7.210 7.010 7.010 2,019 -0.09(-1.27%)
Sep 07, 2011 7.100 7.100 7.100 7.100 100 +0.15(+2.16%)
Sep 02, 2011 6.950 6.950 6.950 6.950 100 -0.15(-2.11%)
Aug 30, 2011 7.100 7.100 7.100 7.100 200 +0.08(+1.14%)
Aug 29, 2011 7.050 7.050 7.020 7.020 400 -0.34(-4.62%)
Aug 26, 2011 6.980 7.360 6.980 7.360 300 +0.07(+0.96%)
Aug 24, 2011 7.290 7.290 7.290 7.290 0 +0.49(+7.21%)
Aug 19, 2011 6.790 6.800 6.800 6.800 1,900 -0.04(-0.58%)
Aug 18, 2011 6.750 6.920 6.750 6.840 1,400 +0.09(+1.33%)
Aug 17, 2011 6.610 6.750 6.550 6.750 1,300 -0.21(-3.02%)
Aug 16, 2011 6.810 6.960 6.810 6.960 950 +0.32(+4.82%)
Aug 15, 2011 6.640 6.640 6.640 6.640 150 -0.18(-2.64%)
Aug 11, 2011 6.820 6.820 6.820 6.820 100 +0.20(+3.02%)
Aug 10, 2011 6.620 6.620 6.540 6.620 1,000 +0.01(+0.15%)
Aug 09, 2011 6.610 6.750 6.480 6.610 1,000 -0.26(-3.78%)
Aug 08, 2011 6.880 6.880 6.800 6.870 1,900 +0.07(+1.03%)
Aug 05, 2011 7.130 7.130 6.800 6.800 600 -0.37(-5.16%)
Aug 04, 2011 7.150 7.170 7.150 7.170 290 -0.04(-0.56%)
Jul 28, 2011 7.020 7.210 7.210 7.210 1,100 -0.19(-2.57%)
Jul 25, 2011 7.400 7.400 7.400 7.400 600 +0.20(+2.78%)
Jul 21, 2011 7.190 7.200 7.200 7.200 900 +0.20(+2.86%)
Jul 20, 2011 7.060 7.060 6.920 7.000 400 +0.00(+0.00%)
Jul 19, 2011 7.330 7.330 6.640 7.000 5,195 -0.57(-7.53%)
Jul 18, 2011 7.530 7.570 7.530 7.570 468 +0.15(+2.02%)
Jul 15, 2011 7.530 7.530 7.420 7.420 1,101 +0.01(+0.13%)
Jul 12, 2011 7.410 7.410 7.410 7.410 200 +0.02(+0.27%)
Jul 11, 2011 7.240 7.390 7.240 7.390 1,400 +0.21(+2.92%)
Jul 08, 2011 7.440 7.440 7.170 7.180 6,099 -0.26(-3.49%)
Jul 07, 2011 7.390 7.440 7.390 7.440 720 -0.06(-0.80%)
Jul 05, 2011 7.580 7.500 7.500 7.500 1,000 -0.15(-1.96%)
Jun 30, 2011 7.650 7.650 7.650 7.650 300 +0.20(+2.68%)
Jun 28, 2011 7.450 7.450 7.450 7.450 300 +0.18(+2.48%)
Jun 27, 2011 7.270 7.270 7.270 7.270 100 -0.11(-1.49%)
Jun 23, 2011 7.560 7.380 7.380 7.380 1,400 -0.38(-4.90%)
Jun 22, 2011 7.500 7.760 7.500 7.760 700 +0.37(+5.01%)
Jun 20, 2011 7.580 7.390 7.390 7.390 400 -0.17(-2.25%)
Jun 17, 2011 7.700 7.750 7.560 7.560 1,724 +0.00(+0.00%)
Jun 13, 2011 7.590 7.560 7.560 7.560 1,000 -0.07(-0.92%)
Jun 06, 2011 7.750 7.630 7.630 7.630 500 -0.20(-2.55%)
Jun 01, 2011 7.830 7.830 7.830 7.830 0 -0.01(-0.13%)
May 23, 2011 7.840 7.840 7.840 7.840 300 +0.12(+1.55%)
May 18, 2011 7.720 7.720 7.720 7.720 0 -0.18(-2.28%)
May 17, 2011 7.730 7.900 7.711 7.900 1,300 +0.17(+2.20%)
May 16, 2011 7.890 8.000 7.730 7.730 4,300 -0.16(-2.03%)
May 13, 2011 7.870 7.890 7.850 7.890 2,258 +0.09(+1.15%)
May 12, 2011 7.800 7.800 7.800 7.800 100 +0.10(+1.30%)
May 10, 2011 7.740 7.700 7.700 7.700 3,500 +0.13(+1.72%)
May 09, 2011 7.570 7.570 7.570 7.570 142 -0.12(-1.56%)
May 06, 2011 7.650 7.690 7.310 7.690 2,414 -0.10(-1.28%)
May 05, 2011 7.790 7.790 7.790 7.790 850 -0.01(-0.13%)
May 04, 2011 7.800 7.800 7.800 7.800 900 -0.08(-1.02%)
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.