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

Flanigan's Enterprises (NY: BDL )

28.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2015 29.39 29.51 29.08 29.08 663 -0.26(-0.89%)
Apr 29, 2015 30.53 30.56 28.55 29.34 19,983 -1.06(-3.49%)
Apr 28, 2015 30.40 31.15 30.35 30.40 1,166 +0.03(+0.10%)
Apr 27, 2015 30.00 31.03 30.00 30.37 2,521 -0.68(-2.19%)
Apr 24, 2015 30.90 31.80 30.90 31.05 1,295 -0.61(-1.93%)
Apr 23, 2015 31.66 31.66 31.66 31.66 367 +0.34(+1.09%)
Apr 22, 2015 31.55 31.69 31.03 31.32 6,318 -0.08(-0.25%)
Apr 21, 2015 30.80 31.88 30.26 31.40 25,195 +0.44(+1.42%)
Apr 20, 2015 31.50 31.74 30.96 30.96 1,543 -0.94(-2.95%)
Apr 17, 2015 31.45 32.54 31.40 31.90 17,496 +1.00(+3.23%)
Apr 16, 2015 31.00 31.37 30.03 30.90 16,410 +0.40(+1.31%)
Apr 15, 2015 31.00 31.34 30.17 30.50 4,927 -0.19(-0.62%)
Apr 14, 2015 32.02 32.02 30.69 30.69 539 -0.81(-2.57%)
Apr 10, 2015 31.00 31.50 30.47 31.50 149 +0.06(+0.19%)
Apr 09, 2015 32.00 32.25 31.44 31.44 826 -0.31(-0.98%)
Apr 08, 2015 32.34 32.34 31.34 31.75 1,808 -1.10(-3.35%)
Apr 07, 2015 30.75 33.30 30.75 32.85 3,724 +0.97(+3.04%)
Apr 06, 2015 30.95 32.08 30.23 31.88 6,716 +0.41(+1.30%)
Apr 02, 2015 33.57 31.47 31.47 31.47 9,200 -0.73(-2.27%)
Apr 01, 2015 32.50 33.91 31.56 32.20 7,183 +0.19(+0.59%)
Mar 30, 2015 31.75 32.99 31.75 32.01 73 +0.42(+1.33%)
Mar 27, 2015 32.38 33.99 31.59 31.59 2,754 -0.61(-1.89%)
Mar 25, 2015 31.91 32.85 31.91 32.20 34 +0.20(+0.62%)
Mar 24, 2015 31.10 33.70 30.52 32.00 27,253 +0.73(+2.34%)
Mar 23, 2015 32.04 32.40 31.03 31.27 8,630 -0.43(-1.36%)
Mar 20, 2015 31.45 32.88 31.45 31.70 1,334 -0.67(-2.07%)
Mar 19, 2015 32.75 32.75 31.25 32.37 29,636 -0.46(-1.40%)
Mar 18, 2015 32.30 32.83 32.30 32.83 309 -0.00(-0.01%)
Mar 17, 2015 32.93 32.93 32.83 32.83 528 +0.83(+2.60%)
Mar 16, 2015 33.07 33.07 30.34 32.00 9,881 -0.60(-1.84%)
Mar 13, 2015 33.11 33.11 32.60 32.60 1,466 -1.30(-3.83%)
Mar 12, 2015 33.54 34.09 32.65 33.90 3,447 +0.73(+2.20%)
Mar 10, 2015 34.65 34.65 33.17 33.17 14 +0.52(+1.59%)
Mar 09, 2015 31.74 33.30 30.00 32.65 9,978 +0.26(+0.80%)
Mar 06, 2015 33.02 33.40 32.39 32.39 688 -1.35(-4.00%)
Mar 05, 2015 32.81 34.32 32.61 33.74 1,551 -0.01(-0.03%)
Mar 04, 2015 34.21 34.21 33.61 33.75 1,066 -1.01(-2.91%)
Mar 03, 2015 34.50 35.80 33.00 34.76 12,691 +0.71(+2.09%)
Mar 02, 2015 35.85 36.75 34.05 34.05 7,799 -2.95(-7.97%)
Feb 27, 2015 35.80 39.85 33.85 37.00 19,502 +0.15(+0.41%)
Feb 26, 2015 37.59 38.23 36.08 36.85 6,671 -1.38(-3.62%)
Feb 25, 2015 38.78 39.80 37.04 38.23 14,681 -0.45(-1.17%)
Feb 24, 2015 36.54 38.74 34.21 38.69 19,356 +2.15(+5.88%)
Feb 23, 2015 34.03 36.54 32.18 36.54 24,706 +3.54(+10.73%)
Feb 20, 2015 34.03 35.50 31.25 33.00 44,789 +0.00(+0.00%)
Feb 19, 2015 34.07 35.43 31.50 33.00 23,687 -0.41(-1.23%)
Feb 18, 2015 29.69 33.41 29.21 33.41 19,289 +1.46(+4.57%)
Feb 17, 2015 33.95 33.95 30.50 31.95 13,200 -2.08(-6.11%)
Feb 13, 2015 33.63 34.03 34.03 34.03 3,500 -0.42(-1.22%)
Feb 12, 2015 34.08 36.00 32.08 34.45 14,892 +1.44(+4.36%)
Feb 11, 2015 27.60 34.46 27.51 33.01 32,693 +4.41(+15.42%)
Feb 10, 2015 30.00 30.05 27.50 28.60 13,013 -3.28(-10.29%)
Feb 09, 2015 33.17 33.17 30.72 31.88 7,528 -1.62(-4.84%)
Feb 06, 2015 36.00 37.23 29.56 33.50 19,101 -3.50(-9.46%)
Feb 05, 2015 39.83 41.01 36.31 37.00 9,958 -2.67(-6.72%)
Feb 04, 2015 42.45 44.31 35.80 39.67 17,088 -1.14(-2.80%)
Feb 03, 2015 40.55 42.21 40.14 40.81 8,767 +1.26(+3.19%)
Feb 02, 2015 38.25 40.95 36.00 39.55 22,916 +1.30(+3.40%)
Jan 30, 2015 36.92 41.85 36.92 38.25 26,383 +2.43(+6.78%)
Jan 29, 2015 35.40 36.92 35.40 35.82 5,472 +0.28(+0.79%)
Jan 28, 2015 35.00 36.70 34.50 35.54 21,458 +0.54(+1.55%)
Jan 27, 2015 35.25 35.25 33.65 35.00 4,849 -0.22(-0.62%)
Jan 26, 2015 31.25 35.65 31.21 35.22 18,234 +1.76(+5.25%)
Jan 23, 2015 30.99 33.60 29.72 33.46 21,346 +2.21(+7.07%)
Jan 22, 2015 31.51 32.40 30.00 31.25 12,046 +0.25(+0.81%)
Jan 21, 2015 31.71 32.25 29.11 31.00 7,440 -0.45(-1.43%)
Jan 20, 2015 31.01 32.40 30.25 31.45 8,288 +0.44(+1.42%)
Jan 16, 2015 31.50 31.95 28.75 31.01 13,632 -0.14(-0.45%)
Jan 15, 2015 32.66 32.66 31.15 31.15 6,630 -1.34(-4.12%)
Jan 14, 2015 32.89 32.94 31.70 32.49 2,236 -0.46(-1.40%)
Jan 13, 2015 31.45 32.95 30.97 32.95 7,434 +2.50(+8.21%)
Jan 12, 2015 30.88 31.45 30.26 30.45 7,195 -0.30(-0.98%)
Jan 09, 2015 30.75 30.75 30.75 30.75 203 +0.77(+2.57%)
Jan 08, 2015 30.50 30.50 28.86 29.98 14,795 +0.13(+0.44%)
Jan 07, 2015 28.96 30.40 28.95 29.85 11,504 +0.84(+2.90%)
Jan 06, 2015 28.22 30.30 28.00 29.01 15,864 +0.26(+0.90%)
Jan 05, 2015 29.00 29.50 28.51 28.75 11,512 -1.49(-4.93%)
Jan 02, 2015 29.54 30.24 29.54 30.24 1,391 +0.24(+0.80%)
Dec 31, 2014 28.04 30.00 30.00 30.00 3,600 +1.21(+4.20%)
Dec 30, 2014 28.13 28.79 28.13 28.79 1,224 +0.00(+0.00%)
Dec 29, 2014 28.90 28.90 28.38 28.79 3,833 -0.21(-0.72%)
Dec 26, 2014 29.00 30.00 29.00 29.00 5,206 +0.22(+0.76%)
Dec 24, 2014 27.41 28.78 28.78 28.78 12,400 +1.28(+4.65%)
Dec 23, 2014 27.04 28.52 26.50 27.50 4,832 +0.00(+0.00%)
Dec 22, 2014 28.05 28.15 26.01 27.50 11,018 -1.87(-6.37%)
Dec 19, 2014 28.79 29.96 28.40 29.37 4,937 -1.86(-5.96%)
Dec 18, 2014 28.00 31.75 28.00 31.23 1,951 +1.49(+5.01%)
Dec 17, 2014 30.38 30.80 28.81 29.74 3,087 -2.21(-6.92%)
Dec 16, 2014 32.57 33.40 31.08 31.95 9,151 -2.00(-5.89%)
Dec 15, 2014 33.60 34.91 33.00 33.95 10,837 +1.35(+4.14%)
Dec 12, 2014 33.25 33.92 32.60 32.60 1,882 +0.30(+0.93%)
Dec 11, 2014 32.00 33.98 31.50 32.30 17,582 +1.17(+3.76%)
Dec 10, 2014 30.68 31.49 29.64 31.13 3,093 +0.78(+2.57%)
Dec 09, 2014 28.79 30.35 27.25 30.35 3,720 +0.35(+1.17%)
Dec 08, 2014 28.25 31.02 27.54 30.00 12,123 +2.51(+9.13%)
Dec 05, 2014 30.50 31.70 27.01 27.49 15,900 -2.93(-9.63%)
Dec 04, 2014 36.84 36.84 30.04 30.42 34,965 -6.42(-17.43%)
Dec 03, 2014 37.00 37.90 35.13 36.84 21,238 -0.16(-0.43%)
Dec 02, 2014 34.88 37.00 34.01 37.00 19,030 +3.39(+10.09%)
Dec 01, 2014 31.11 37.25 31.11 33.61 36,250 +3.98(+13.43%)
Nov 28, 2014 29.01 29.70 28.06 29.63 2,693 +1.69(+6.05%)
Nov 26, 2014 27.00 27.94 27.94 27.94 11,600 +1.35(+5.08%)
Nov 25, 2014 25.22 26.74 25.10 26.59 10,234 +1.40(+5.56%)
Nov 24, 2014 25.82 26.17 24.75 25.19 8,836 -0.24(-0.94%)
Nov 21, 2014 25.50 25.88 24.26 25.43 24,258 +0.36(+1.44%)
Nov 20, 2014 23.90 25.45 23.11 25.07 23,551 +1.32(+5.56%)
Nov 19, 2014 23.70 23.98 23.55 23.75 5,264 +0.05(+0.21%)
Nov 18, 2014 25.30 25.30 23.65 23.70 23,160 -1.25(-5.01%)
Nov 17, 2014 23.13 24.98 23.13 24.95 14,128 +1.95(+8.48%)
Nov 14, 2014 23.21 23.45 21.12 23.00 32,968 +0.10(+0.44%)
Nov 13, 2014 22.50 23.21 22.00 22.90 16,334 -0.36(-1.55%)
Nov 12, 2014 23.99 23.99 23.05 23.26 1,395 -0.64(-2.68%)
Nov 11, 2014 24.00 24.00 23.63 23.90 6,582 +0.25(+1.06%)
Nov 10, 2014 23.00 24.00 23.00 23.65 27,016 +1.43(+6.44%)
Nov 07, 2014 21.20 23.30 20.90 22.22 20,546 +1.02(+4.81%)
Nov 06, 2014 21.20 21.20 20.63 21.20 1,185 +0.30(+1.44%)
Nov 05, 2014 21.17 21.18 20.25 20.90 1,770 +0.10(+0.48%)
Nov 04, 2014 20.25 20.95 20.10 20.80 21,539 +0.64(+3.15%)
Nov 03, 2014 20.25 20.25 19.50 20.16 12,023 +0.16(+0.82%)
Oct 31, 2014 20.25 20.40 19.35 20.00 14,354 -0.85(-4.08%)
Oct 30, 2014 18.05 21.00 18.00 20.85 30,294 +2.41(+13.07%)
Oct 29, 2014 17.55 18.44 17.30 18.44 5,191 +1.14(+6.59%)
Oct 28, 2014 18.45 18.45 17.00 17.30 5,178 -1.38(-7.39%)
Oct 27, 2014 19.79 19.99 18.66 18.68 4,746 -1.31(-6.55%)
Oct 24, 2014 19.87 20.05 19.76 19.99 7,163 +0.02(+0.10%)
Oct 23, 2014 19.85 21.55 19.82 19.97 14,256 -0.27(-1.33%)
Oct 22, 2014 19.82 20.24 19.82 20.24 426 +0.00(+0.00%)
Oct 21, 2014 20.24 20.24 20.00 20.24 1,049 +0.34(+1.71%)
Oct 20, 2014 20.22 20.25 19.80 19.90 2,300 -0.32(-1.58%)
Oct 17, 2014 20.21 20.22 19.92 20.22 421 +0.30(+1.51%)
Oct 16, 2014 19.75 19.99 19.75 19.92 1,662 -0.30(-1.48%)
Oct 15, 2014 19.94 20.22 19.75 20.22 1,025 -0.03(-0.15%)
Oct 14, 2014 19.90 20.47 19.76 20.25 12,003 +0.32(+1.61%)
Oct 13, 2014 20.00 20.00 19.50 19.93 2,096 -0.07(-0.35%)
Oct 10, 2014 20.16 20.46 20.00 20.00 3,949 -0.49(-2.39%)
Oct 09, 2014 20.50 20.50 20.20 20.49 2,451 +0.20(+0.99%)
Oct 08, 2014 20.50 20.50 20.17 20.29 10,750 -0.19(-0.93%)
Oct 07, 2014 20.43 20.50 20.43 20.48 1,262 +0.05(+0.24%)
Oct 06, 2014 20.20 20.55 20.02 20.43 10,988 +0.38(+1.89%)
Oct 03, 2014 20.15 20.19 20.05 20.05 969 +0.03(+0.16%)
Oct 02, 2014 19.25 20.20 19.06 20.02 17,885 +0.40(+2.04%)
Oct 01, 2014 19.05 19.74 19.00 19.62 4,194 -0.29(-1.46%)
Sep 30, 2014 19.75 19.91 19.75 19.91 3,228 +0.16(+0.81%)
Sep 29, 2014 19.20 19.75 19.00 19.75 4,318 -0.39(-1.94%)
Sep 26, 2014 19.48 20.15 19.05 20.14 8,896 +0.89(+4.62%)
Sep 25, 2014 19.29 20.45 19.12 19.25 15,584 +0.25(+1.32%)
Sep 24, 2014 19.50 19.50 18.66 19.00 17,667 -0.60(-3.06%)
Sep 23, 2014 19.00 20.96 18.65 19.60 26,910 +0.69(+3.65%)
Sep 22, 2014 17.96 18.91 17.96 18.91 6,532 +1.16(+6.54%)
Sep 19, 2014 17.13 17.75 17.13 17.75 20,658 +0.74(+4.35%)
Sep 18, 2014 17.05 17.05 17.01 17.01 949 -0.04(-0.23%)
Sep 17, 2014 17.02 17.05 17.01 17.05 1,060 +0.03(+0.18%)
Sep 16, 2014 16.99 17.02 16.99 17.02 3,757 +0.03(+0.18%)
Sep 15, 2014 16.95 17.01 16.95 16.99 6,972 +0.16(+0.98%)
Sep 12, 2014 16.82 16.83 16.82 16.83 873 -0.07(-0.44%)
Sep 11, 2014 16.88 16.90 16.88 16.90 572 +0.00(+0.00%)
Sep 10, 2014 16.90 16.90 16.90 16.90 237 +0.00(+0.00%)
Sep 09, 2014 16.88 16.92 16.88 16.90 997 +0.05(+0.30%)
Sep 08, 2014 16.50 17.00 16.50 16.85 5,706 +0.30(+1.83%)
Sep 05, 2014 16.50 16.63 16.50 16.55 2,450 +0.05(+0.28%)
Sep 04, 2014 16.51 16.51 16.25 16.50 1,250 +0.36(+2.23%)
Sep 03, 2014 16.50 16.51 16.14 16.14 5,859 -0.25(-1.53%)
Sep 02, 2014 16.47 16.48 16.33 16.39 2,863 -0.11(-0.67%)
Aug 29, 2014 16.65 16.50 16.50 16.50 8,200 +0.10(+0.61%)
Aug 28, 2014 16.25 16.40 15.77 16.40 834 +0.45(+2.82%)
Aug 27, 2014 15.97 16.08 15.90 15.95 2,275 +0.29(+1.85%)
Aug 26, 2014 15.70 15.84 15.66 15.66 2,044 +0.01(+0.06%)
Aug 25, 2014 15.84 15.84 15.25 15.65 1,710 -0.30(-1.88%)
Aug 22, 2014 15.85 15.98 15.82 15.95 1,935 +0.01(+0.06%)
Aug 21, 2014 15.74 15.93 15.74 15.94 1,400 +0.27(+1.75%)
Aug 20, 2014 15.67 15.67 15.67 15.67 300 -0.23(-1.46%)
Aug 19, 2014 16.23 16.23 15.89 15.90 1,648 +0.06(+0.38%)
Aug 18, 2014 15.85 15.90 15.46 15.84 2,742 +0.37(+2.39%)
Aug 15, 2014 15.23 15.82 15.23 15.47 1,397 +0.15(+0.98%)
Aug 14, 2014 14.96 15.82 14.96 15.32 11,327 +0.87(+6.02%)
Aug 13, 2014 14.05 14.45 14.05 14.45 833 -0.01(-0.04%)
Aug 12, 2014 14.50 14.65 14.26 14.46 1,708 -0.39(-2.65%)
Aug 11, 2014 13.76 14.85 13.76 14.85 1,200 +0.55(+3.85%)
Aug 07, 2014 13.78 14.30 14.30 14.30 1,500 +0.28(+2.00%)
Aug 06, 2014 13.83 14.02 13.83 14.02 1,251 -0.07(-0.50%)
Aug 05, 2014 14.35 14.40 14.09 14.09 450 -0.24(-1.64%)
Aug 04, 2014 14.30 14.33 13.81 14.33 1,235 -0.40(-2.75%)
Aug 01, 2014 14.48 14.78 14.45 14.73 4,550 -0.16(-1.07%)
Jul 31, 2014 14.59 14.89 14.50 14.89 4,999 +0.22(+1.50%)
Jul 30, 2014 14.43 14.70 14.43 14.67 4,600 +0.10(+0.69%)
Jul 29, 2014 14.50 14.65 14.26 14.57 3,782 +0.11(+0.76%)
Jul 28, 2014 14.70 14.70 14.46 14.46 1,848 -0.06(-0.41%)
Jul 25, 2014 14.37 14.53 14.20 14.52 3,747 +0.17(+1.18%)
Jul 24, 2014 14.24 14.62 14.05 14.35 20,093 +0.28(+1.99%)
Jul 23, 2014 14.08 14.08 14.03 14.07 2,025 +0.25(+1.80%)
Jul 22, 2014 13.85 13.85 13.79 13.82 1,000 -0.08(-0.57%)
Jul 21, 2014 13.90 13.90 13.90 13.90 237 +0.14(+1.02%)
Jul 18, 2014 13.76 13.76 13.76 13.76 300 -0.05(-0.36%)
Jul 17, 2014 14.29 14.29 13.81 13.81 11,300 -0.14(-1.00%)
Jul 16, 2014 13.95 13.95 13.95 13.95 648 +0.12(+0.90%)
Jul 14, 2014 13.83 13.83 13.83 13.83 700 +0.07(+0.50%)
Jul 11, 2014 13.76 13.76 13.76 13.76 520 -0.33(-2.36%)
Jul 10, 2014 14.09 14.09 14.06 14.09 555 +0.38(+2.77%)
Jul 09, 2014 13.72 14.25 13.71 13.71 2,793 +0.23(+1.71%)
Jul 08, 2014 13.50 14.43 13.10 13.48 18,749 -0.08(-0.59%)
Jul 07, 2014 14.70 14.70 13.50 13.56 6,040 -1.14(-7.76%)
Jul 03, 2014 14.70 14.70 14.70 14.70 1,000 +0.03(+0.18%)
Jul 01, 2014 14.61 14.67 14.67 14.67 1,000 +0.07(+0.50%)
Jun 30, 2014 14.60 14.60 14.60 14.60 202 -0.29(-1.94%)
Jun 27, 2014 14.70 14.89 14.70 14.89 1,377 +0.24(+1.63%)
Jun 26, 2014 14.65 14.65 14.65 14.65 87 +0.00(+0.00%)
Jun 25, 2014 14.65 14.65 14.65 14.65 368 +0.00(+0.00%)
Jun 24, 2014 14.82 14.90 14.62 14.65 3,400 +0.10(+0.69%)
Jun 23, 2014 14.85 14.85 14.55 14.55 8,006 -0.20(-1.36%)
Jun 20, 2014 14.76 14.76 14.75 14.75 547 -0.23(-1.51%)
Jun 19, 2014 14.98 14.98 14.98 14.98 100 +0.35(+2.37%)
Jun 18, 2014 14.66 14.66 14.63 14.63 301 -0.04(-0.27%)
Jun 17, 2014 14.65 14.85 14.55 14.67 6,500 -0.28(-1.87%)
Jun 13, 2014 14.95 14.95 14.95 14.95 53 +0.45(+3.10%)
Jun 10, 2014 14.49 14.50 14.50 14.50 3,200 +0.25(+1.75%)
Jun 06, 2014 14.25 14.25 14.25 14.25 125 +0.00(+0.00%)
Jun 05, 2014 14.25 14.25 14.25 14.25 245 +0.00(+0.00%)
Jun 04, 2014 14.25 14.25 14.25 14.25 143 +0.14(+0.99%)
Jun 03, 2014 14.01 14.15 14.01 14.11 997 -0.15(-1.05%)
Jun 02, 2014 14.00 14.50 14.00 14.26 2,614 +0.17(+1.21%)
May 29, 2014 14.09 14.09 14.09 14.09 0 -0.53(-3.63%)
May 28, 2014 14.73 14.73 14.39 14.62 744 -0.18(-1.22%)
May 27, 2014 14.99 14.99 14.25 14.80 13,328 -0.17(-1.14%)
May 23, 2014 14.99 14.97 14.97 14.97 700 -0.03(-0.20%)
May 21, 2014 15.00 15.00 15.00 15.00 0 +0.22(+1.49%)
May 20, 2014 15.00 15.00 14.76 14.78 2,123 -0.12(-0.81%)
May 19, 2014 14.44 14.90 14.44 14.90 2,513 +0.58(+4.05%)
May 16, 2014 14.41 14.41 14.32 14.32 518 +0.30(+2.14%)
May 15, 2014 14.04 14.05 14.00 14.02 3,524 -0.44(-3.04%)
May 14, 2014 14.01 14.46 14.00 14.46 800 +0.16(+1.12%)
May 13, 2014 14.60 14.60 14.23 14.30 15,299 -0.08(-0.56%)
May 12, 2014 14.44 14.44 14.38 14.38 1,243 -0.32(-2.17%)
May 09, 2014 14.41 14.70 14.41 14.70 692 +0.40(+2.79%)
May 08, 2014 14.99 14.99 14.00 14.30 8,986 -0.36(-2.46%)
May 06, 2014 14.50 14.66 14.66 14.66 600 +0.28(+1.95%)
May 05, 2014 14.36 14.40 14.36 14.38 497 -0.36(-2.44%)
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.