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, 2014 13.95 13.95 13.95 13.95 0 +0.18(+1.29%)
Apr 29, 2014 13.91 13.97 13.69 13.77 8,326 -0.70(-4.82%)
Apr 28, 2014 12.09 15.05 12.09 14.47 1,589 -0.23(-1.56%)
Apr 25, 2014 14.70 14.70 14.70 14.70 5 +0.00(+0.00%)
Apr 24, 2014 14.70 14.70 14.70 14.70 35 +0.00(+0.00%)
Apr 23, 2014 14.58 15.05 14.58 14.70 3,200 +0.10(+0.68%)
Apr 22, 2014 14.52 14.60 14.52 14.60 353 +0.31(+2.17%)
Apr 21, 2014 14.52 14.52 14.29 14.29 1,511 +0.29(+2.07%)
Apr 17, 2014 13.95 14.00 14.00 14.00 4,000 +0.19(+1.38%)
Apr 16, 2014 14.69 14.69 13.81 13.81 377 -0.27(-1.88%)
Apr 15, 2014 13.40 14.41 13.40 14.08 1,534 -0.69(-4.70%)
Apr 14, 2014 14.55 14.99 14.55 14.77 786 -0.23(-1.53%)
Apr 11, 2014 14.76 15.19 14.76 15.00 1,100 +0.28(+1.90%)
Apr 10, 2014 15.01 15.01 14.72 14.72 4,520 -0.28(-1.87%)
Apr 09, 2014 15.02 15.15 14.89 15.00 760 +0.01(+0.07%)
Apr 08, 2014 14.99 14.99 14.99 14.99 66 +0.00(+0.00%)
Apr 07, 2014 14.99 14.99 14.99 14.99 219 +0.33(+2.25%)
Apr 04, 2014 14.56 14.97 14.50 14.66 23,373 +0.02(+0.14%)
Apr 03, 2014 15.00 15.00 14.54 14.64 9,244 -0.47(-3.11%)
Apr 02, 2014 14.63 15.11 14.62 15.11 1,820 +0.46(+3.14%)
Apr 01, 2014 14.65 14.65 14.65 14.65 82 +0.00(+0.00%)
Mar 31, 2014 14.55 14.65 14.31 14.65 2,187 -0.13(-0.88%)
Mar 28, 2014 14.63 15.00 14.50 14.78 15,274 +0.10(+0.65%)
Mar 27, 2014 14.54 14.68 14.54 14.68 326 -0.11(-0.72%)
Mar 26, 2014 14.79 14.79 14.79 14.79 200 +0.10(+0.71%)
Mar 25, 2014 14.83 14.83 14.69 14.69 804 -0.21(-1.44%)
Mar 24, 2014 15.20 15.20 14.81 14.90 2,314 +0.05(+0.34%)
Mar 21, 2014 14.85 14.85 14.85 14.85 273 +0.00(+0.00%)
Mar 20, 2014 14.90 14.90 14.82 14.85 1,634 +0.55(+3.85%)
Mar 19, 2014 14.14 14.42 14.11 14.30 7,372 -0.05(-0.35%)
Mar 18, 2014 14.37 15.04 14.21 14.35 26,463 -0.11(-0.76%)
Mar 17, 2014 15.00 15.02 13.94 14.46 30,714 -0.32(-2.17%)
Mar 14, 2014 15.54 15.54 12.26 14.78 8,935 -0.70(-4.52%)
Mar 13, 2014 15.37 16.24 15.22 15.48 27,005 +0.06(+0.39%)
Mar 12, 2014 15.81 15.81 15.21 15.42 15,809 -0.40(-2.53%)
Mar 11, 2014 15.59 15.87 15.54 15.82 1,365 +0.10(+0.64%)
Mar 10, 2014 15.30 15.97 15.30 15.72 2,065 +0.46(+2.99%)
Mar 07, 2014 15.53 15.57 15.26 15.26 884 -0.65(-4.06%)
Mar 06, 2014 15.75 15.91 15.75 15.91 454 -0.05(-0.31%)
Mar 05, 2014 15.90 15.96 15.90 15.96 668 +0.17(+1.05%)
Mar 04, 2014 15.75 15.92 15.75 15.79 2,986 +0.09(+0.60%)
Mar 03, 2014 15.65 15.70 15.26 15.70 2,679 +0.70(+4.67%)
Feb 28, 2014 14.98 15.00 14.98 15.00 736 -0.15(-0.99%)
Feb 27, 2014 15.00 15.15 15.00 15.15 1,830 +0.02(+0.13%)
Feb 26, 2014 15.59 15.59 15.13 15.13 2,733 -0.38(-2.43%)
Feb 25, 2014 15.65 15.65 15.51 15.51 1,412 -0.14(-0.91%)
Feb 24, 2014 15.70 15.70 15.65 15.65 1,775 -0.05(-0.32%)
Feb 21, 2014 15.65 15.70 15.65 15.70 220 +0.11(+0.71%)
Feb 20, 2014 15.60 15.62 15.59 15.59 854 +0.04(+0.26%)
Feb 19, 2014 15.58 15.60 15.50 15.55 3,726 -0.05(-0.32%)
Feb 18, 2014 14.95 15.75 14.60 15.60 31,005 +0.67(+4.49%)
Feb 14, 2014 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Feb 13, 2014 14.88 14.93 14.75 14.93 731 +0.03(+0.20%)
Feb 12, 2014 14.60 14.99 14.60 14.90 7,511 +0.22(+1.53%)
Feb 11, 2014 14.95 15.00 14.25 14.68 27,932 +1.10(+8.06%)
Feb 10, 2014 14.74 14.74 13.46 13.58 15,433 -0.51(-3.62%)
Feb 07, 2014 14.05 14.25 14.05 14.09 3,528 +0.08(+0.58%)
Feb 06, 2014 14.05 14.49 14.01 14.01 1,241 -0.02(-0.11%)
Feb 05, 2014 14.00 14.02 14.00 14.02 818 +0.02(+0.17%)
Feb 04, 2014 14.00 14.05 14.00 14.00 3,090 -0.24(-1.68%)
Feb 03, 2014 14.00 14.24 14.00 14.24 6,003 -0.19(-1.32%)
Jan 31, 2014 14.40 14.43 14.40 14.43 400 -0.29(-2.00%)
Jan 30, 2014 14.94 14.94 14.72 14.72 872 -0.22(-1.45%)
Jan 29, 2014 14.09 14.94 14.09 14.94 423 +0.17(+1.12%)
Jan 28, 2014 14.77 14.77 14.77 14.77 100 +0.44(+3.10%)
Jan 27, 2014 14.33 14.33 14.33 14.33 70 +0.00(+0.00%)
Jan 24, 2014 14.29 14.72 13.25 14.33 2,259 -0.62(-4.16%)
Jan 23, 2014 14.98 14.98 14.60 14.95 1,061 -0.03(-0.19%)
Jan 22, 2014 14.98 14.98 14.98 14.98 157 -0.10(-0.66%)
Jan 21, 2014 14.89 15.08 14.89 15.08 3,887 +0.40(+2.72%)
Jan 17, 2014 14.59 14.68 14.68 14.68 1,200 +0.27(+1.87%)
Jan 16, 2014 14.00 14.41 14.00 14.41 5,428 -0.09(-0.62%)
Jan 15, 2014 14.50 14.50 14.50 14.50 74 +0.00(+0.00%)
Jan 14, 2014 14.10 14.50 14.10 14.50 768 +0.20(+1.40%)
Jan 13, 2014 14.20 14.70 14.18 14.30 4,290 +0.10(+0.70%)
Jan 10, 2014 13.98 14.20 13.95 14.20 1,505 +0.22(+1.57%)
Jan 09, 2014 13.90 13.98 13.89 13.98 1,102 +0.04(+0.30%)
Jan 08, 2014 13.75 13.94 13.75 13.94 545 +0.44(+3.24%)
Jan 07, 2014 13.67 13.75 13.36 13.50 2,231 +0.00(+0.00%)
Jan 06, 2014 13.50 13.50 13.45 13.50 4,714 -0.05(-0.37%)
Jan 03, 2014 13.32 13.75 13.32 13.55 11,823 +0.45(+3.44%)
Jan 02, 2014 13.20 14.22 13.10 13.10 5,626 -0.15(-1.13%)
Dec 31, 2013 12.85 13.25 13.25 13.25 6,000 -0.35(-2.57%)
Dec 30, 2013 14.31 14.31 13.00 13.60 11,672 -0.76(-5.29%)
Dec 27, 2013 14.30 14.50 14.12 14.36 7,002 -0.27(-1.85%)
Dec 26, 2013 14.43 14.75 14.43 14.63 3,184 +0.38(+2.67%)
Dec 24, 2013 14.75 14.80 14.18 14.25 7,763 -0.29(-1.99%)
Dec 23, 2013 13.27 14.69 13.27 14.54 27,284 +1.28(+9.65%)
Dec 20, 2013 12.45 13.26 12.45 13.26 5,915 +0.29(+2.24%)
Dec 19, 2013 12.52 13.02 12.52 12.97 6,063 -0.13(-0.99%)
Dec 18, 2013 12.85 13.10 12.85 13.10 3,719 +0.35(+2.75%)
Dec 17, 2013 12.50 12.75 12.49 12.75 1,271 +0.40(+3.24%)
Dec 16, 2013 12.34 12.35 12.20 12.35 791 +0.21(+1.73%)
Dec 13, 2013 12.10 12.14 12.09 12.14 600 +0.00(+0.00%)
Dec 11, 2013 12.14 12.14 12.14 12.14 0 +0.15(+1.25%)
Dec 10, 2013 11.99 11.99 11.94 11.99 2,586 +0.10(+0.84%)
Dec 09, 2013 11.84 11.89 11.80 11.89 8,868 +0.11(+0.93%)
Dec 05, 2013 11.78 11.78 11.78 11.78 0 +0.02(+0.16%)
Dec 04, 2013 10.95 12.49 10.95 11.76 26,037 +0.88(+8.06%)
Dec 03, 2013 10.94 10.94 10.88 10.88 2,000 +0.08(+0.72%)
Dec 02, 2013 10.87 10.87 10.81 10.81 200 +0.04(+0.33%)
Nov 29, 2013 10.76 10.77 10.76 10.77 1,500 +0.20(+1.89%)
Nov 26, 2013 10.57 10.57 10.57 10.57 100 +0.04(+0.38%)
Nov 25, 2013 10.63 10.64 10.52 10.53 3,790 +0.12(+1.15%)
Nov 22, 2013 10.52 10.52 10.41 10.41 2,200 +0.06(+0.58%)
Nov 21, 2013 10.35 10.35 10.35 10.35 100 -0.01(-0.10%)
Nov 20, 2013 10.34 10.36 10.34 10.36 482 +0.02(+0.19%)
Nov 19, 2013 10.34 10.36 10.34 10.34 500 +0.07(+0.68%)
Nov 18, 2013 10.27 10.27 10.27 10.27 600 -0.08(-0.77%)
Nov 15, 2013 10.35 10.40 10.35 10.35 1,069 -0.15(-1.43%)
Nov 14, 2013 10.49 10.50 10.49 10.50 600 +0.00(+0.00%)
Nov 11, 2013 10.51 10.50 10.50 10.50 500 +0.20(+1.94%)
Nov 08, 2013 10.30 10.30 10.30 10.30 100 +0.00(+0.00%)
Nov 04, 2013 10.36 10.30 10.30 10.30 1,100 -0.38(-3.56%)
Nov 01, 2013 10.95 11.00 10.27 10.68 22,930 -0.40(-3.61%)
Oct 31, 2013 10.56 11.08 10.56 11.08 1,025 +0.57(+5.42%)
Oct 30, 2013 10.50 10.95 10.27 10.51 24,844 -0.02(-0.19%)
Oct 29, 2013 10.50 10.53 10.31 10.53 5,000 +0.04(+0.36%)
Oct 28, 2013 10.61 10.61 10.49 10.49 230 +0.02(+0.20%)
Oct 25, 2013 10.47 10.47 10.47 10.47 700 -0.14(-1.31%)
Oct 24, 2013 10.61 10.61 10.61 10.61 300 +0.00(+0.00%)
Oct 23, 2013 10.27 10.61 10.27 10.61 2,800 +0.28(+2.71%)
Oct 22, 2013 10.46 10.48 10.33 10.33 600 +0.05(+0.49%)
Oct 21, 2013 10.28 10.28 10.28 10.28 200 +0.05(+0.50%)
Oct 18, 2013 10.19 10.23 10.19 10.23 700 +0.08(+0.78%)
Oct 16, 2013 10.17 10.15 10.15 10.15 300 +0.00(+0.00%)
Oct 15, 2013 10.15 10.23 10.15 10.15 1,500 +0.08(+0.79%)
Oct 11, 2013 10.07 10.07 10.07 10.07 100 +0.10(+1.00%)
Oct 10, 2013 9.960 9.970 9.960 9.970 725 -0.24(-2.35%)
Oct 09, 2013 10.14 10.21 10.14 10.21 376 -0.05(-0.50%)
Oct 08, 2013 10.26 10.26 10.26 10.26 250 +0.04(+0.40%)
Oct 07, 2013 10.18 10.24 10.18 10.22 700 -0.08(-0.78%)
Oct 04, 2013 10.26 10.35 10.15 10.30 1,200 -0.09(-0.87%)
Oct 02, 2013 10.50 10.39 10.39 10.39 800 +0.09(+0.87%)
Sep 30, 2013 10.30 10.30 10.30 10.30 1,000 -0.14(-1.34%)
Sep 26, 2013 10.44 10.44 10.44 10.44 0 -0.01(-0.10%)
Sep 23, 2013 10.45 10.45 10.45 10.45 0 -0.07(-0.66%)
Sep 20, 2013 10.25 10.52 10.18 10.52 1,450 +0.52(+5.19%)
Sep 19, 2013 10.00 10.09 10.000 10.00 1,300 -0.16(-1.56%)
Sep 18, 2013 9.920 10.20 9.920 10.16 1,450 +0.22(+2.21%)
Sep 17, 2013 10.02 10.20 9.940 9.940 3,000 -0.07(-0.70%)
Sep 16, 2013 9.990 10.01 9.970 10.01 2,500 -0.04(-0.40%)
Sep 13, 2013 10.05 10.05 10.05 10.05 2,300 +0.15(+1.51%)
Sep 12, 2013 9.900 9.900 9.900 9.900 200 -0.12(-1.20%)
Sep 09, 2013 10.20 10.02 10.02 10.02 4,100 -0.22(-2.15%)
Sep 06, 2013 10.22 10.24 10.22 10.24 600 +0.24(+2.40%)
Sep 05, 2013 9.980 10.18 9.980 10.00 900 +0.22(+2.25%)
Sep 04, 2013 9.730 9.930 9.700 9.780 2,628 -0.06(-0.61%)
Sep 03, 2013 9.850 9.950 9.770 9.840 1,300 +0.04(+0.41%)
Aug 30, 2013 9.800 9.800 9.800 9.800 992 +0.11(+1.14%)
Aug 29, 2013 9.750 9.800 9.580 9.690 700 -0.04(-0.41%)
Aug 28, 2013 9.850 9.850 9.500 9.730 3,590 -0.12(-1.22%)
Aug 27, 2013 9.930 9.930 9.850 9.850 1,600 -0.17(-1.70%)
Aug 26, 2013 9.690 10.03 9.690 10.02 4,649 +0.21(+2.14%)
Aug 23, 2013 9.680 9.810 9.680 9.810 200 +0.00(+0.00%)
Aug 22, 2013 9.600 9.810 9.600 9.810 400 +0.17(+1.76%)
Aug 21, 2013 9.752 9.752 9.470 9.640 3,100 +0.01(+0.10%)
Aug 20, 2013 9.820 9.820 9.480 9.630 4,476 -0.19(-1.94%)
Aug 19, 2013 10.22 10.22 9.820 9.820 1,620 -0.27(-2.68%)
Aug 16, 2013 10.11 10.11 10.09 10.09 700 -0.23(-2.22%)
Aug 15, 2013 10.67 10.67 10.09 10.32 5,300 -0.18(-1.71%)
Aug 14, 2013 10.09 11.25 10.09 10.50 15,659 +0.30(+2.94%)
Aug 13, 2013 10.24 10.24 10.05 10.20 1,800 +0.13(+1.29%)
Aug 12, 2013 10.13 10.93 10.04 10.07 7,825 +0.07(+0.71%)
Aug 09, 2013 9.600 10.04 9.590 9.999 6,900 +0.30(+3.08%)
Aug 08, 2013 9.700 9.700 9.700 9.700 100 +0.12(+1.25%)
Aug 07, 2013 9.580 9.580 9.580 9.580 250 -0.11(-1.14%)
Aug 06, 2013 9.400 9.928 9.396 9.690 10,248 +0.29(+3.09%)
Aug 05, 2013 9.290 9.400 9.290 9.400 2,400 +0.13(+1.40%)
Aug 02, 2013 9.220 9.300 9.220 9.270 1,500 +0.14(+1.53%)
Aug 01, 2013 9.110 9.130 9.110 9.130 780 -0.28(-2.98%)
Jul 30, 2013 9.380 9.410 9.410 9.410 800 +0.02(+0.21%)
Jul 29, 2013 9.400 9.490 9.390 9.390 1,358 -0.09(-0.95%)
Jul 26, 2013 9.520 9.520 9.390 9.480 648 +0.01(+0.10%)
Jul 25, 2013 9.470 9.470 9.470 9.470 1,300 +0.08(+0.85%)
Jul 24, 2013 9.400 9.432 9.390 9.390 500 -0.02(-0.21%)
Jul 23, 2013 9.420 9.420 9.400 9.410 450 -0.02(-0.21%)
Jul 22, 2013 9.430 9.430 9.430 9.430 200 -0.09(-0.94%)
Jul 19, 2013 9.520 9.520 9.519 9.520 690 +0.07(+0.75%)
Jul 18, 2013 9.420 9.449 9.420 9.449 1,300 +0.03(+0.31%)
Jul 17, 2013 9.460 9.460 9.400 9.420 1,445 -0.04(-0.42%)
Jul 16, 2013 9.460 9.460 9.460 9.460 200 +0.01(+0.11%)
Jul 15, 2013 9.510 9.520 9.450 9.450 3,800 -0.09(-0.94%)
Jul 12, 2013 9.540 9.540 9.540 9.540 100 +0.11(+1.21%)
Jul 11, 2013 9.426 9.426 9.426 9.426 700 -0.02(-0.25%)
Jul 10, 2013 9.440 9.450 9.440 9.450 3,975 +0.03(+0.32%)
Jul 09, 2013 9.450 9.520 9.420 9.420 7,550 -0.06(-0.63%)
Jul 08, 2013 9.570 9.570 9.480 9.480 500 -0.18(-1.86%)
Jul 03, 2013 9.660 9.660 9.660 9.660 0 +0.04(+0.39%)
Jul 02, 2013 9.550 9.626 9.550 9.622 3,900 +0.12(+1.28%)
Jul 01, 2013 9.500 9.500 9.500 9.500 300 +0.03(+0.32%)
Jun 28, 2013 9.470 9.470 9.470 9.470 135 -0.03(-0.32%)
Jun 27, 2013 9.650 9.650 9.500 9.500 2,194 -0.04(-0.42%)
Jun 26, 2013 9.550 9.550 9.540 9.540 295 -0.08(-0.85%)
Jun 25, 2013 9.610 9.630 9.600 9.622 700 -0.02(-0.19%)
Jun 24, 2013 9.620 9.640 9.620 9.640 7,300 -0.01(-0.10%)
Jun 21, 2013 9.550 9.650 9.550 9.650 600 +0.07(+0.73%)
Jun 20, 2013 9.840 9.840 9.580 9.580 4,250 -0.42(-4.20%)
Jun 18, 2013 9.900 10.000 10.000 10.000 400 +0.16(+1.63%)
Jun 17, 2013 10.11 10.12 9.840 9.840 3,670 -0.36(-3.53%)
Jun 14, 2013 10.06 10.20 10.06 10.20 400 +0.14(+1.39%)
Jun 13, 2013 9.914 10.08 9.900 10.06 2,600 +0.11(+1.11%)
Jun 12, 2013 9.910 10.00 9.900 9.950 700 -0.05(-0.50%)
Jun 11, 2013 10.23 10.23 9.950 10.00 3,930 -0.33(-3.19%)
Jun 10, 2013 9.520 10.35 9.470 10.33 44,634 +0.80(+8.39%)
Jun 07, 2013 9.500 9.530 9.470 9.530 1,060 -0.02(-0.21%)
Jun 06, 2013 9.555 9.555 9.550 9.550 400 -0.01(-0.10%)
Jun 05, 2013 9.650 9.650 9.560 9.560 5,440 -0.19(-1.95%)
Jun 04, 2013 10.10 10.10 9.392 9.750 13,558 -0.24(-2.40%)
Jun 03, 2013 10.24 10.24 9.910 9.990 6,436 +0.08(+0.81%)
May 31, 2013 10.10 10.20 9.640 9.910 11,354 -0.20(-2.01%)
May 30, 2013 10.81 10.81 10.00 10.11 16,545 -0.53(-4.95%)
May 29, 2013 11.05 11.05 10.17 10.64 27,817 +0.29(+2.80%)
May 28, 2013 12.49 12.66 10.20 10.35 99,780 -2.02(-16.33%)
May 24, 2013 12.86 13.04 12.00 12.37 18,036 -0.40(-3.13%)
May 23, 2013 12.90 13.20 12.69 12.77 25,464 -0.23(-1.77%)
May 22, 2013 12.70 13.11 12.04 13.00 59,638 +0.25(+1.96%)
May 21, 2013 11.30 13.98 11.11 12.75 339,655 +1.64(+14.76%)
May 20, 2013 10.20 11.40 9.950 11.11 45,407 +0.93(+9.12%)
May 17, 2013 9.120 10.19 9.120 10.18 60,394 +0.88(+9.47%)
May 16, 2013 8.800 10.35 8.700 9.300 44,054 +0.60(+6.90%)
May 15, 2013 8.000 8.920 8.000 8.700 8,165 +0.80(+10.13%)
May 10, 2013 7.900 7.900 7.900 7.900 0 +0.23(+3.00%)
May 08, 2013 7.670 7.670 7.670 7.670 100 -0.03(-0.39%)
May 06, 2013 7.700 7.700 7.700 7.700 200 +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.