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 29, 2016 18.01 18.66 18.00 18.03 1,079 -0.22(-1.20%)
Apr 28, 2016 18.23 18.25 18.22 18.25 550 -0.14(-0.77%)
Apr 27, 2016 19.40 19.40 18.39 18.39 1,010 -0.98(-5.05%)
Apr 26, 2016 19.00 19.59 18.23 19.37 2,855 +0.35(+1.84%)
Apr 25, 2016 18.99 19.02 18.04 19.02 2,132 +0.82(+4.50%)
Apr 22, 2016 18.72 18.72 18.20 18.20 2,406 -0.61(-3.24%)
Apr 21, 2016 18.85 19.00 18.81 18.81 2,907 -0.15(-0.80%)
Apr 20, 2016 19.28 19.48 18.96 18.96 2,646 -1.04(-5.19%)
Apr 19, 2016 20.50 20.50 20.00 20.00 1,008 -0.44(-2.15%)
Apr 14, 2016 20.50 21.30 20.44 20.44 105 +0.17(+0.84%)
Apr 13, 2016 20.50 21.29 20.27 20.27 3,339 -0.93(-4.39%)
Apr 12, 2016 20.78 21.20 20.75 21.20 5,714 +0.10(+0.47%)
Apr 11, 2016 20.70 21.20 20.25 21.10 4,472 +0.40(+1.93%)
Apr 08, 2016 20.60 20.73 20.25 20.70 2,803 +0.60(+3.00%)
Apr 07, 2016 19.95 20.10 19.95 20.10 2,116 +0.41(+2.07%)
Apr 06, 2016 19.69 19.69 19.69 19.69 149 +0.54(+2.82%)
Apr 05, 2016 19.15 19.18 19.15 19.15 966 +0.14(+0.74%)
Apr 04, 2016 19.00 19.44 18.90 19.01 1,831 +0.01(+0.05%)
Apr 01, 2016 19.00 19.00 19.00 19.00 1,297 +0.04(+0.21%)
Mar 31, 2016 19.06 19.06 18.96 18.96 732 -0.54(-2.77%)
Mar 30, 2016 19.50 19.50 19.50 19.50 500 +0.00(+0.00%)
Mar 29, 2016 18.70 19.50 18.70 19.50 476 +0.80(+4.28%)
Mar 28, 2016 18.70 18.70 18.70 18.70 134 +0.00(+0.00%)
Mar 24, 2016 18.70 18.70 18.70 18.70 500 -0.30(-1.58%)
Mar 23, 2016 18.70 19.00 18.70 19.00 1,209 +0.05(+0.26%)
Mar 18, 2016 18.95 18.95 18.95 18.95 2 +0.61(+3.33%)
Mar 17, 2016 18.34 18.34 18.34 18.34 306 +0.14(+0.77%)
Mar 15, 2016 18.20 18.20 18.20 18.20 9 -0.32(-1.73%)
Mar 07, 2016 18.52 18.52 18.52 18.52 91 +0.02(+0.13%)
Feb 19, 2016 18.48 18.50 18.47 18.50 28 -0.48(-2.55%)
Feb 18, 2016 18.97 18.98 18.97 18.98 424 +0.08(+0.44%)
Feb 17, 2016 18.22 18.90 18.22 18.90 866 +0.75(+4.12%)
Feb 16, 2016 18.15 18.15 18.15 18.15 270 +0.30(+1.68%)
Feb 12, 2016 17.85 17.85 17.85 17.85 700 +0.48(+2.75%)
Feb 11, 2016 17.03 17.85 17.03 17.37 2,203 -0.04(-0.22%)
Feb 10, 2016 18.13 18.13 17.24 17.41 4,886 -0.72(-3.96%)
Feb 08, 2016 18.25 18.44 18.00 18.13 16 -0.36(-1.95%)
Feb 05, 2016 19.75 19.75 18.49 18.49 3,076 -1.36(-6.86%)
Feb 03, 2016 20.11 20.35 19.83 19.85 28 -0.24(-1.19%)
Feb 02, 2016 20.90 20.90 20.09 20.09 530 -0.84(-4.01%)
Jan 29, 2016 20.93 20.93 20.93 20.93 26 +0.21(+1.01%)
Jan 28, 2016 20.72 20.72 20.72 20.72 200 +0.52(+2.57%)
Jan 27, 2016 21.29 21.72 20.20 20.20 3,210 -1.65(-7.55%)
Jan 22, 2016 22.25 22.25 21.85 21.85 31 -0.10(-0.46%)
Jan 20, 2016 22.31 21.95 21.95 21.95 900 -0.97(-4.21%)
Jan 19, 2016 23.00 23.00 22.38 22.91 802 -0.20(-0.84%)
Jan 15, 2016 22.97 23.11 23.11 23.11 800 +0.45(+1.99%)
Jan 14, 2016 21.96 22.66 21.96 22.66 400 +0.10(+0.44%)
Jan 12, 2016 23.00 23.00 22.32 22.56 11 -0.09(-0.40%)
Jan 11, 2016 23.00 23.00 20.14 22.65 7,882 -0.27(-1.18%)
Jan 08, 2016 22.35 22.92 22.35 22.92 1,398 +0.79(+3.57%)
Jan 06, 2016 22.13 22.13 22.13 22.13 89 +0.23(+1.05%)
Jan 05, 2016 21.90 21.90 21.90 21.90 100 -0.10(-0.45%)
Jan 04, 2016 22.00 22.00 22.00 22.00 172 +0.12(+0.55%)
Dec 31, 2015 20.74 21.88 21.88 21.88 1,400 +1.94(+9.73%)
Dec 30, 2015 20.10 20.34 19.70 19.94 3,535 -0.11(-0.55%)
Dec 29, 2015 20.48 20.53 19.45 20.05 3,973 +0.05(+0.25%)
Dec 28, 2015 20.11 20.11 19.12 20.00 1,146 -0.19(-0.94%)
Dec 24, 2015 19.79 20.19 20.19 20.19 800 -0.12(-0.59%)
Dec 23, 2015 20.93 20.98 20.31 20.31 2,736 -0.34(-1.65%)
Dec 22, 2015 19.94 20.76 19.94 20.65 2,609 +1.00(+5.09%)
Dec 18, 2015 17.70 19.65 17.70 19.65 72 +1.95(+11.02%)
Dec 17, 2015 18.00 18.00 17.70 17.70 4,696 -0.79(-4.27%)
Dec 16, 2015 18.82 18.82 17.94 18.49 4,880 -0.82(-4.25%)
Dec 15, 2015 20.00 20.00 19.31 19.31 2,200 -0.69(-3.45%)
Dec 14, 2015 20.00 20.00 20.00 20.00 100 -0.44(-2.17%)
Dec 10, 2015 20.49 20.49 20.44 20.44 158 +0.59(+2.99%)
Dec 08, 2015 19.85 19.85 19.85 19.85 21 +0.10(+0.51%)
Dec 07, 2015 20.25 20.25 19.55 19.75 1,792 -1.05(-5.05%)
Dec 04, 2015 20.80 20.80 20.80 20.80 1,149 -0.00(-0.00%)
Dec 03, 2015 21.42 21.42 20.80 20.80 377 -0.33(-1.56%)
Dec 02, 2015 23.00 23.00 21.13 21.13 755 -1.64(-7.19%)
Dec 01, 2015 23.90 23.90 22.27 22.77 2,300 -1.78(-7.26%)
Nov 30, 2015 24.55 24.55 24.55 24.55 3,334 -0.45(-1.80%)
Nov 27, 2015 25.00 25.00 25.00 25.00 107 +0.45(+1.83%)
Nov 25, 2015 24.90 24.55 24.55 24.55 4,800 -0.35(-1.41%)
Nov 24, 2015 24.90 24.90 24.90 24.90 151 -0.05(-0.20%)
Nov 19, 2015 24.95 24.95 24.95 24.95 300 -0.65(-2.54%)
Nov 17, 2015 25.60 25.60 25.60 25.60 17 +0.00(+0.00%)
Nov 13, 2015 25.60 25.60 25.60 25.60 201 -0.05(-0.19%)
Nov 12, 2015 25.66 26.25 25.65 25.65 1,211 +0.00(+0.00%)
Nov 11, 2015 25.65 25.65 25.65 25.65 215 -0.10(-0.39%)
Nov 04, 2015 26.08 25.75 25.75 25.75 500 +0.10(+0.39%)
Nov 03, 2015 25.65 25.65 25.65 25.65 191 +0.00(+0.00%)
Oct 30, 2015 26.25 26.25 25.65 25.65 75 +0.05(+0.20%)
Oct 29, 2015 25.60 26.17 25.60 25.60 986 +0.00(+0.00%)
Oct 28, 2015 25.54 26.07 25.50 25.60 860 +0.20(+0.79%)
Oct 26, 2015 25.40 25.40 25.40 25.40 138 -0.17(-0.66%)
Oct 23, 2015 25.57 25.57 25.57 25.57 535 -0.33(-1.27%)
Oct 22, 2015 25.90 25.90 25.90 25.90 156 -0.70(-2.63%)
Oct 21, 2015 26.60 26.60 26.60 26.60 101 +0.05(+0.19%)
Oct 20, 2015 25.86 26.55 25.86 26.55 211 +0.28(+1.08%)
Oct 19, 2015 26.99 27.00 26.27 26.27 652 -0.73(-2.72%)
Oct 15, 2015 27.00 27.00 27.00 27.00 100 +0.09(+0.33%)
Oct 12, 2015 26.91 26.91 26.91 26.91 33 +0.00(+0.00%)
Oct 07, 2015 26.91 27.85 26.91 26.91 10 -1.05(-3.76%)
Oct 06, 2015 28.00 28.00 27.96 27.96 1,680 +0.00(+0.00%)
Oct 05, 2015 27.96 27.96 27.96 27.96 432 +0.01(+0.04%)
Oct 02, 2015 27.95 27.95 27.95 27.95 474 +0.01(+0.04%)
Sep 30, 2015 27.95 27.98 27.55 27.94 44 +0.92(+3.40%)
Sep 29, 2015 27.12 27.36 27.02 27.02 1,491 -0.87(-3.12%)
Sep 28, 2015 26.90 27.89 26.90 27.89 1,135 +1.12(+4.18%)
Sep 24, 2015 26.77 26.77 26.77 26.77 114 -0.86(-3.11%)
Sep 23, 2015 26.76 27.63 26.76 27.63 874 +0.87(+3.25%)
Sep 21, 2015 26.75 26.76 26.75 26.76 141 +0.01(+0.04%)
Sep 18, 2015 28.00 28.00 26.75 26.75 3,898 -1.25(-4.46%)
Sep 17, 2015 28.00 28.00 28.00 28.00 433 +1.06(+3.93%)
Sep 16, 2015 28.00 28.00 26.94 26.94 262 -0.96(-3.44%)
Sep 15, 2015 27.90 27.90 27.90 27.90 316 -0.30(-1.06%)
Sep 14, 2015 28.25 28.25 27.32 28.20 606 +0.26(+0.93%)
Sep 11, 2015 27.68 27.94 26.74 27.94 552 +0.12(+0.43%)
Sep 10, 2015 26.73 27.82 26.73 27.82 526 +0.37(+1.35%)
Sep 09, 2015 27.45 27.45 27.45 27.45 339 +0.49(+1.82%)
Sep 08, 2015 26.51 26.96 26.51 26.96 868 +0.45(+1.70%)
Sep 04, 2015 26.51 26.51 26.51 26.51 200 -0.69(-2.54%)
Sep 03, 2015 26.51 27.20 26.51 27.20 226 +0.20(+0.74%)
Sep 02, 2015 27.00 27.20 27.00 27.00 1,360 +0.49(+1.85%)
Sep 01, 2015 26.51 27.18 26.51 26.51 415 -0.05(-0.19%)
Aug 31, 2015 26.51 26.56 26.51 26.56 379 -0.19(-0.71%)
Aug 26, 2015 28.22 28.22 26.75 26.75 288 +0.00(+0.00%)
Aug 25, 2015 26.53 26.75 26.53 26.75 425 -0.02(-0.07%)
Aug 24, 2015 26.77 26.77 26.77 26.77 171 +0.26(+0.97%)
Aug 21, 2015 26.51 26.51 26.51 26.51 441 -0.04(-0.14%)
Aug 20, 2015 26.55 26.55 26.55 26.55 373 +0.04(+0.15%)
Aug 18, 2015 26.55 27.00 26.51 26.51 26 -0.54(-2.00%)
Aug 17, 2015 27.37 27.37 27.05 27.05 448 -1.30(-4.59%)
Aug 14, 2015 29.55 29.60 28.35 28.35 1,132 -0.47(-1.63%)
Aug 13, 2015 27.37 28.82 27.25 28.82 1,414 +0.42(+1.48%)
Aug 12, 2015 28.95 29.25 28.40 28.40 1,473 -0.85(-2.91%)
Aug 11, 2015 29.96 29.96 29.25 29.25 1,487 -0.04(-0.14%)
Aug 10, 2015 29.29 29.29 29.29 29.29 125 +0.04(+0.14%)
Aug 06, 2015 29.25 29.30 29.25 29.25 131 -0.05(-0.17%)
Aug 05, 2015 29.54 29.54 29.30 29.30 225 -0.10(-0.34%)
Aug 04, 2015 29.26 29.40 29.25 29.40 1,019 +0.43(+1.48%)
Aug 03, 2015 28.97 28.97 28.97 28.97 291 -1.03(-3.43%)
Jul 31, 2015 29.87 30.00 29.87 30.00 525 +1.12(+3.88%)
Jul 30, 2015 28.94 28.97 28.88 28.88 530 +0.66(+2.34%)
Jul 29, 2015 29.32 29.35 28.22 28.22 540 -0.78(-2.69%)
Jul 28, 2015 28.95 29.00 28.95 29.00 1,166 +1.03(+3.68%)
Jul 27, 2015 27.26 27.99 27.20 27.97 969 +1.12(+4.17%)
Jul 24, 2015 27.56 27.56 26.51 26.85 1,503 +0.34(+1.28%)
Jul 23, 2015 26.81 26.81 26.51 26.51 954 +0.02(+0.08%)
Jul 22, 2015 26.50 26.51 25.69 26.49 1,466 +0.31(+1.18%)
Jul 21, 2015 25.51 26.18 25.51 26.18 461 +0.65(+2.55%)
Jul 20, 2015 25.98 25.98 25.53 25.53 498 +0.25(+0.99%)
Jul 17, 2015 25.26 25.28 25.26 25.28 519 +0.27(+1.08%)
Jul 16, 2015 25.01 25.01 25.01 25.01 157 -0.62(-2.42%)
Jul 15, 2015 25.82 25.92 25.63 25.63 924 -0.19(-0.74%)
Jul 14, 2015 25.82 25.82 25.82 25.82 282 +0.77(+3.07%)
Jul 13, 2015 25.05 25.05 25.05 25.05 395 +0.12(+0.48%)
Jul 10, 2015 26.10 26.70 24.93 24.93 2,826 -0.57(-2.24%)
Jul 09, 2015 25.10 25.70 25.10 25.50 2,757 +0.57(+2.29%)
Jul 08, 2015 24.93 24.93 24.93 24.93 166 -0.78(-3.03%)
Jul 07, 2015 25.70 26.50 25.70 25.71 1,133 +0.05(+0.20%)
Jul 06, 2015 25.45 25.70 25.45 25.66 856 +1.13(+4.61%)
Jul 02, 2015 25.74 24.53 24.53 24.53 2,400 -1.42(-5.48%)
Jul 01, 2015 25.95 25.95 25.95 25.95 324 +0.63(+2.49%)
Jun 30, 2015 25.32 25.32 25.32 25.32 403 +0.05(+0.20%)
Jun 29, 2015 25.22 25.29 25.22 25.27 506 -0.32(-1.25%)
Jun 26, 2015 25.59 25.59 25.59 25.59 193 +0.80(+3.23%)
Jun 25, 2015 24.25 25.73 24.25 24.79 4,346 -0.16(-0.64%)
Jun 24, 2015 25.29 25.29 24.25 24.95 6,316 -1.24(-4.73%)
Jun 23, 2015 26.85 26.85 26.10 26.19 2,827 -0.81(-3.00%)
Jun 22, 2015 27.17 27.50 27.00 27.00 1,453 -0.63(-2.28%)
Jun 19, 2015 28.39 29.23 27.63 27.63 11,445 -0.71(-2.51%)
Jun 18, 2015 28.66 28.72 27.65 28.34 2,433 -0.43(-1.49%)
Jun 17, 2015 29.88 30.00 28.77 28.77 1,649 -0.37(-1.27%)
Jun 16, 2015 29.53 29.53 29.14 29.14 669 -0.28(-0.95%)
Jun 15, 2015 29.11 29.49 29.11 29.42 1,313 -0.22(-0.74%)
Jun 12, 2015 29.00 29.64 29.00 29.64 1,090 +1.10(+3.85%)
Jun 11, 2015 28.55 28.55 27.71 28.54 1,180 -0.06(-0.21%)
Jun 10, 2015 29.13 29.13 28.00 28.60 1,278 -0.01(-0.03%)
Jun 09, 2015 28.65 28.65 28.36 28.61 879 +0.69(+2.47%)
Jun 08, 2015 28.00 28.88 27.92 27.92 1,901 -0.12(-0.43%)
Jun 05, 2015 26.45 28.30 26.45 28.04 2,682 +0.80(+2.94%)
Jun 04, 2015 27.45 27.45 26.75 27.24 1,052 -0.25(-0.91%)
Jun 03, 2015 27.21 27.49 27.18 27.49 1,029 +0.31(+1.14%)
Jun 02, 2015 28.32 28.53 26.90 27.18 3,067 -2.09(-7.14%)
Jun 01, 2015 28.60 29.40 28.60 29.27 1,448 +0.74(+2.59%)
May 29, 2015 29.24 29.24 28.53 28.53 840 -0.59(-2.03%)
May 28, 2015 29.06 29.12 29.06 29.12 705 +0.00(+0.00%)
May 27, 2015 29.14 30.00 29.09 29.12 1,814 -0.98(-3.26%)
May 26, 2015 29.00 30.71 29.00 30.10 3,767 +1.57(+5.50%)
May 22, 2015 28.50 28.53 28.53 28.53 1,900 -0.12(-0.42%)
May 21, 2015 29.26 29.42 28.63 28.65 7,130 -0.08(-0.27%)
May 20, 2015 28.88 28.99 28.50 28.73 3,777 -0.71(-2.42%)
May 19, 2015 29.18 29.44 29.15 29.44 943 +0.64(+2.22%)
May 18, 2015 29.05 29.81 28.80 28.80 8,141 -0.26(-0.90%)
May 15, 2015 29.04 29.26 29.03 29.06 1,465 -0.54(-1.82%)
May 14, 2015 29.60 29.60 29.60 29.60 163 -0.62(-2.05%)
May 13, 2015 30.26 30.26 30.22 30.22 486 +0.42(+1.41%)
May 12, 2015 29.59 30.69 29.59 29.80 13,577 +0.27(+0.91%)
May 11, 2015 30.16 30.16 29.53 29.53 5,607 +0.10(+0.35%)
May 08, 2015 29.58 29.58 29.43 29.43 320 +0.51(+1.76%)
May 07, 2015 28.50 29.86 28.10 28.92 11,802 -0.23(-0.79%)
May 06, 2015 29.10 29.15 29.10 29.15 626 +0.15(+0.52%)
May 05, 2015 29.62 30.45 29.00 29.00 3,329 -0.25(-0.85%)
May 04, 2015 29.38 29.38 29.00 29.25 1,262 +0.19(+0.64%)
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.