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 28, 2017 25.20 25.20 25.20 25.20 268 -0.30(-1.18%)
Apr 27, 2017 25.00 25.50 25.00 25.50 329 +0.30(+1.19%)
Apr 26, 2017 25.61 25.61 25.20 25.20 1,204 -0.45(-1.75%)
Apr 25, 2017 23.90 25.71 23.85 25.65 3,280 +1.75(+7.32%)
Apr 24, 2017 23.80 23.90 23.80 23.90 3,090 -0.15(-0.62%)
Apr 21, 2017 24.05 24.05 24.05 24.05 108 +0.15(+0.63%)
Apr 20, 2017 23.80 24.10 23.80 23.90 1,226 -0.05(-0.21%)
Apr 19, 2017 23.25 23.95 23.15 23.95 3,519 +0.55(+2.35%)
Apr 18, 2017 23.65 23.65 23.40 23.40 933 -0.20(-0.85%)
Apr 17, 2017 23.60 23.60 23.60 23.60 191 -0.15(-0.63%)
Apr 13, 2017 24.02 24.02 23.75 23.75 1,488 +0.25(+1.06%)
Apr 12, 2017 24.00 24.00 23.50 23.50 1,004 -0.50(-2.08%)
Apr 11, 2017 23.85 24.00 23.75 24.00 852 +0.25(+1.05%)
Apr 10, 2017 23.85 24.02 23.75 23.75 4,472 -0.75(-3.06%)
Apr 07, 2017 24.70 24.70 24.30 24.50 1,412 +0.00(+0.00%)
Apr 06, 2017 24.30 24.63 24.30 24.50 948 +0.00(+0.00%)
Apr 04, 2017 24.50 90 +0.05(+0.20%)
Apr 03, 2017 24.70 25.14 24.25 24.45 1,913 +0.20(+0.82%)
Mar 31, 2017 24.70 24.70 24.25 24.25 3,233 -0.48(-1.93%)
Mar 30, 2017 24.60 24.73 24.60 24.73 649 +0.38(+1.54%)
Mar 29, 2017 24.80 26.39 24.35 24.35 3,192 -0.15(-0.61%)
Mar 28, 2017 25.10 25.10 23.40 24.50 9,837 -0.50(-2.00%)
Mar 24, 2017 25.00 8 -0.05(-0.20%)
Mar 23, 2017 25.05 25.05 25.05 25.05 124 +0.05(+0.20%)
Mar 21, 2017 25.00 14 -0.00(-0.02%)
Mar 20, 2017 25.00 25.41 25.00 25.00 714 +0.00(+0.02%)
Mar 17, 2017 25.60 26.00 24.07 25.00 7,037 -0.75(-2.91%)
Mar 16, 2017 25.45 26.50 24.85 25.75 16,901 +0.64(+2.57%)
Mar 15, 2017 26.35 26.35 25.11 25.11 681 -1.54(-5.80%)
Mar 14, 2017 25.03 26.65 25.03 26.65 2,794 +1.70(+6.81%)
Mar 13, 2017 24.95 24.95 24.95 24.95 215 -0.05(-0.20%)
Mar 08, 2017 25.00 53 +0.45(+1.83%)
Mar 07, 2017 24.60 24.60 24.55 24.55 272 +0.50(+2.08%)
Mar 06, 2017 24.05 24.05 24.05 24.05 209 -0.55(-2.24%)
Mar 02, 2017 24.60 11 +0.50(+2.07%)
Mar 01, 2017 24.48 24.48 24.10 24.10 1,975 -0.85(-3.41%)
Feb 28, 2017 24.95 24.95 24.95 24.95 326 +0.21(+0.84%)
Feb 27, 2017 24.74 24.74 24.74 24.74 665 -0.36(-1.42%)
Feb 24, 2017 25.05 25.10 24.57 25.10 946 -0.25(-0.99%)
Feb 16, 2017 25.35 3 +0.62(+2.53%)
Feb 15, 2017 24.73 24.73 24.73 24.73 580 -0.27(-1.10%)
Feb 14, 2017 25.00 25.00 25.00 25.00 398 +0.00(+0.00%)
Feb 13, 2017 24.95 25.00 24.70 25.00 977 +0.31(+1.27%)
Feb 10, 2017 25.40 25.40 24.69 24.69 748 -0.51(-2.03%)
Feb 07, 2017 25.20 44 +0.22(+0.90%)
Feb 06, 2017 24.95 24.98 24.95 24.98 625 +0.48(+1.94%)
Feb 03, 2017 25.00 25.45 24.50 24.50 612 -0.01(-0.03%)
Feb 02, 2017 24.51 24.51 24.51 24.51 103 -0.96(-3.78%)
Feb 01, 2017 24.50 25.47 24.50 25.47 360 +0.97(+3.96%)
Jan 30, 2017 24.50 171 +0.35(+1.45%)
Jan 27, 2017 24.15 24.15 24.15 24.15 135 +0.15(+0.62%)
Jan 26, 2017 24.00 24.00 24.00 24.00 307 -0.05(-0.21%)
Jan 25, 2017 24.01 24.05 24.01 24.05 1,344 -0.20(-0.82%)
Jan 24, 2017 23.90 24.25 23.90 24.25 300 -0.00(-0.00%)
Jan 23, 2017 24.55 24.55 24.25 24.25 220 +0.32(+1.34%)
Jan 20, 2017 25.50 25.50 23.93 23.93 4,086 -1.47(-5.79%)
Jan 18, 2017 25.40 5 +0.65(+2.63%)
Jan 17, 2017 24.75 24.75 24.75 24.75 148 -0.15(-0.60%)
Jan 13, 2017 24.90 24.90 24.90 0 -0.44(-1.73%)
Jan 12, 2017 24.30 25.34 24.30 25.34 512 +0.34(+1.37%)
Jan 11, 2017 24.70 25.00 24.70 25.00 216 -0.15(-0.62%)
Jan 10, 2017 25.15 25.15 25.15 25.15 122 +0.35(+1.41%)
Jan 06, 2017 24.80 3 +0.30(+1.22%)
Jan 05, 2017 24.50 24.50 24.50 24.50 103 +0.10(+0.41%)
Jan 04, 2017 24.40 24.40 24.40 24.40 464 -0.28(-1.11%)
Jan 03, 2017 23.85 24.68 23.85 24.68 443 +0.32(+1.33%)
Dec 29, 2016 24.35 24.35 24.35 0 -0.38(-1.54%)
Dec 28, 2016 24.50 24.75 24.50 24.73 7,455 -0.47(-1.87%)
Dec 23, 2016 25.20 4 +1.45(+6.11%)
Dec 22, 2016 23.75 23.75 23.75 23.75 169 +0.25(+1.06%)
Dec 21, 2016 23.50 23.50 23.50 23.50 1,236 +0.20(+0.86%)
Dec 14, 2016 23.30 42 -0.60(-2.51%)
Dec 13, 2016 23.90 23.90 23.90 23.90 240 +0.55(+2.36%)
Dec 12, 2016 23.40 23.40 23.35 23.35 454 -0.19(-0.79%)
Dec 01, 2016 23.54 5 +0.04(+0.15%)
Nov 29, 2016 23.50 11 +0.15(+0.64%)
Nov 22, 2016 23.35 15 +0.08(+0.36%)
Nov 21, 2016 23.27 23.27 23.27 23.27 106 +0.47(+2.05%)
Nov 18, 2016 22.80 22.80 22.80 22.80 100 +0.10(+0.44%)
Nov 16, 2016 22.70 14 -0.01(-0.02%)
Nov 15, 2016 22.71 22.71 22.71 22.71 1,696 -0.34(-1.50%)
Nov 14, 2016 23.55 23.55 23.00 23.05 3,157 -0.45(-1.89%)
Nov 11, 2016 23.50 23.50 23.50 23.50 501 +0.45(+1.93%)
Nov 10, 2016 23.05 23.05 23.05 23.05 100 +0.00(+0.00%)
Nov 07, 2016 23.05 1 +0.00(+0.00%)
Nov 02, 2016 23.05 45 +0.00(+0.00%)
Nov 01, 2016 23.10 23.10 23.05 23.05 3,287 -0.10(-0.43%)
Oct 28, 2016 23.15 31 +0.10(+0.43%)
Oct 27, 2016 23.08 23.08 23.05 23.05 426 -0.10(-0.43%)
Oct 26, 2016 23.15 23.15 23.15 23.15 273 +0.05(+0.22%)
Oct 25, 2016 23.25 23.25 23.10 23.10 396 -0.15(-0.65%)
Oct 24, 2016 23.28 23.28 23.25 23.25 290 +0.00(+0.00%)
Oct 21, 2016 23.25 23.25 23.25 23.25 290 +0.25(+1.09%)
Oct 20, 2016 23.00 23.00 23.00 23.00 334 +0.09(+0.41%)
Oct 18, 2016 22.91 22.91 22.91 22.91 200 -0.09(-0.41%)
Oct 17, 2016 23.00 23.00 23.00 23.00 186 -0.04(-0.17%)
Oct 14, 2016 23.01 23.04 23.00 23.04 1,443 -0.05(-0.23%)
Oct 13, 2016 23.10 23.10 23.09 23.09 363 -0.00(-0.01%)
Oct 12, 2016 23.10 23.10 23.10 23.10 633 +0.04(+0.19%)
Oct 11, 2016 23.29 23.29 23.02 23.05 1,368 -0.33(-1.39%)
Oct 10, 2016 23.38 23.38 23.38 23.38 118 -0.39(-1.66%)
Oct 07, 2016 23.14 23.77 23.14 23.77 345 +0.16(+0.67%)
Oct 06, 2016 23.01 23.62 23.00 23.62 2,457 +0.46(+1.97%)
Oct 05, 2016 23.43 23.43 23.16 23.16 254 +0.00(+0.00%)
Oct 04, 2016 23.14 23.16 23.14 23.16 285 -0.34(-1.45%)
Oct 03, 2016 23.42 23.50 23.42 23.50 999 -0.33(-1.38%)
Sep 30, 2016 23.83 23.83 23.83 23.83 224 +0.61(+2.65%)
Sep 29, 2016 23.39 23.39 23.15 23.21 593 -0.01(-0.04%)
Sep 28, 2016 23.20 23.55 23.20 23.23 1,384 -0.04(-0.15%)
Sep 27, 2016 23.54 23.54 23.26 23.26 1,121 -0.16(-0.68%)
Sep 26, 2016 23.50 23.50 23.29 23.42 1,113 +0.08(+0.34%)
Sep 23, 2016 23.21 23.34 23.15 23.34 1,673 +0.34(+1.48%)
Sep 22, 2016 22.99 23.67 22.99 23.00 2,066 -0.31(-1.33%)
Sep 21, 2016 23.81 23.86 23.20 23.31 2,339 -0.63(-2.64%)
Sep 20, 2016 24.00 24.39 23.94 23.94 2,058 +0.29(+1.24%)
Sep 19, 2016 23.38 23.66 23.38 23.65 531 -0.24(-1.00%)
Sep 16, 2016 23.11 24.36 23.11 23.89 6,769 +0.81(+3.51%)
Sep 15, 2016 23.43 23.62 22.90 23.08 1,686 -0.61(-2.57%)
Sep 14, 2016 23.21 23.69 23.05 23.69 1,824 +0.41(+1.76%)
Sep 13, 2016 23.36 23.74 23.28 23.28 2,564 +0.28(+1.22%)
Sep 12, 2016 23.86 24.05 23.00 23.00 1,308 -0.67(-2.83%)
Sep 09, 2016 24.03 24.31 22.90 23.67 2,805 -0.33(-1.37%)
Sep 08, 2016 24.31 24.31 24.00 24.00 757 -0.01(-0.04%)
Sep 07, 2016 24.78 24.78 24.00 24.01 3,236 -0.49(-2.00%)
Sep 06, 2016 25.16 25.40 24.04 24.50 3,505 -0.90(-3.54%)
Sep 02, 2016 24.16 25.40 25.40 25.40 1,800 +1.14(+4.70%)
Sep 01, 2016 24.75 24.76 24.26 24.26 1,011 -0.17(-0.70%)
Aug 31, 2016 25.14 25.14 24.28 24.43 1,815 -0.48(-1.93%)
Aug 30, 2016 25.18 25.18 24.91 24.91 814 -0.01(-0.04%)
Aug 29, 2016 24.75 24.98 24.75 24.92 675 +0.22(+0.89%)
Aug 26, 2016 24.49 24.90 24.49 24.70 802 +0.20(+0.82%)
Aug 25, 2016 24.50 25.04 24.50 24.50 1,788 -0.40(-1.61%)
Aug 24, 2016 25.29 25.53 24.90 24.90 1,948 -0.10(-0.40%)
Aug 23, 2016 25.16 25.16 25.00 25.00 678 -0.20(-0.79%)
Aug 22, 2016 25.06 25.20 24.52 25.20 1,057 +0.15(+0.60%)
Aug 19, 2016 25.50 25.50 24.90 25.05 1,804 -0.27(-1.05%)
Aug 18, 2016 24.27 26.25 24.18 25.32 6,322 +1.42(+5.92%)
Aug 17, 2016 23.47 24.00 23.47 23.90 3,158 +0.03(+0.13%)
Aug 16, 2016 23.58 24.03 23.05 23.87 2,332 -0.17(-0.71%)
Aug 15, 2016 24.03 24.04 23.93 24.04 864 -0.06(-0.25%)
Aug 10, 2016 24.10 24.10 24.10 24.10 3 +0.30(+1.26%)
Aug 08, 2016 24.06 23.80 23.80 23.80 900 -0.59(-2.43%)
Aug 03, 2016 24.39 24.39 24.39 24.39 25 +0.13(+0.55%)
Aug 02, 2016 24.26 24.26 24.26 24.26 215 +0.12(+0.50%)
Aug 01, 2016 24.14 24.14 24.14 24.14 285 +0.37(+1.56%)
Jul 29, 2016 23.77 23.77 23.77 23.77 118 -0.50(-2.06%)
Jul 28, 2016 24.00 24.27 23.77 24.27 1,605 -0.00(-0.00%)
Jul 27, 2016 24.61 25.50 24.27 24.27 3,805 -1.23(-4.82%)
Jul 26, 2016 26.00 26.23 24.57 25.50 6,767 -0.22(-0.86%)
Jul 25, 2016 26.35 26.35 25.50 25.72 6,532 +0.22(+0.86%)
Jul 22, 2016 25.10 25.50 25.10 25.50 350 +0.44(+1.76%)
Jul 21, 2016 25.00 25.06 24.80 25.06 2,191 +0.06(+0.24%)
Jul 20, 2016 23.15 25.00 23.15 25.00 6,741 +0.55(+2.25%)
Jul 18, 2016 23.81 24.45 23.81 24.45 2 -0.06(-0.24%)
Jul 15, 2016 25.50 25.50 24.51 24.51 468 -0.74(-2.93%)
Jul 14, 2016 25.50 25.50 25.25 25.25 1,904 +0.30(+1.20%)
Jul 13, 2016 24.78 25.50 24.01 24.95 3,004 +0.10(+0.40%)
Jul 12, 2016 22.92 24.95 22.92 24.85 3,989 +2.15(+9.47%)
Jul 11, 2016 22.00 22.82 22.00 22.70 1,418 +0.86(+3.94%)
Jul 08, 2016 20.80 22.25 20.80 21.84 5,970 +0.79(+3.75%)
Jul 07, 2016 20.90 21.15 20.90 21.05 1,711 -0.12(-0.57%)
Jul 06, 2016 20.90 21.30 20.90 21.17 3,372 +0.46(+2.22%)
Jul 05, 2016 20.88 21.95 20.71 20.71 6,453 -0.60(-2.82%)
Jul 01, 2016 20.95 21.31 21.31 21.31 600 +0.63(+3.05%)
Jun 30, 2016 21.25 21.41 20.68 20.68 5,364 -0.22(-1.05%)
Jun 29, 2016 21.50 21.80 20.00 20.90 26,116 -1.05(-4.78%)
Jun 28, 2016 21.50 22.07 21.49 21.95 6,660 +0.91(+4.33%)
Jun 27, 2016 21.29 21.64 20.50 21.04 7,822 -0.71(-3.26%)
Jun 24, 2016 20.60 21.75 20.50 21.75 11,358 -0.41(-1.83%)
Jun 23, 2016 22.14 22.16 21.30 22.16 2,537 +0.82(+3.82%)
Jun 22, 2016 21.60 22.22 21.34 21.34 1,744 -0.61(-2.78%)
Jun 20, 2016 23.00 23.66 21.95 21.95 104 -0.85(-3.73%)
Jun 17, 2016 21.58 22.80 21.58 22.80 1,400 +0.99(+4.54%)
Jun 16, 2016 21.00 22.00 21.00 21.81 3,805 -0.65(-2.89%)
Jun 15, 2016 21.75 22.46 21.65 22.46 2,084 +1.17(+5.50%)
Jun 14, 2016 21.58 21.70 21.20 21.29 7,296 -0.11(-0.51%)
Jun 13, 2016 21.40 22.20 20.43 21.40 23,157 -0.10(-0.47%)
Jun 10, 2016 21.00 23.02 21.00 21.50 7,810 +0.11(+0.51%)
Jun 09, 2016 21.00 21.39 21.00 21.39 2,219 +0.39(+1.86%)
Jun 08, 2016 20.37 21.18 20.37 21.00 1,975 +0.60(+2.94%)
Jun 07, 2016 20.61 20.80 20.00 20.40 24,320 -0.05(-0.24%)
Jun 06, 2016 21.15 21.15 19.28 20.45 29,244 -0.63(-2.99%)
Jun 03, 2016 20.75 21.60 19.77 21.08 25,721 +0.38(+1.84%)
Jun 02, 2016 20.85 22.19 20.14 20.70 48,367 +0.20(+0.98%)
Jun 01, 2016 20.30 20.65 19.90 20.50 15,579 +0.50(+2.50%)
May 31, 2016 19.73 20.10 19.27 20.00 22,409 +1.00(+5.26%)
May 27, 2016 19.01 19.00 19.00 19.00 16,500 +0.00(+0.00%)
May 26, 2016 18.81 19.23 18.34 19.00 25,507 +0.25(+1.33%)
May 25, 2016 18.98 19.44 18.75 18.75 1,893 -0.35(-1.83%)
May 24, 2016 19.01 19.75 19.01 19.10 956 +0.36(+1.92%)
May 23, 2016 18.74 18.74 18.74 18.74 242 +0.01(+0.05%)
May 20, 2016 19.38 19.38 18.73 18.73 1,322 -1.14(-5.76%)
May 19, 2016 19.73 19.87 19.73 19.87 378 +0.14(+0.73%)
May 18, 2016 19.76 19.76 19.73 19.73 1,155 -0.27(-1.35%)
May 17, 2016 20.07 20.07 20.00 20.00 563 -0.25(-1.24%)
May 13, 2016 20.28 20.25 20.25 20.25 1,000 +0.11(+0.55%)
May 12, 2016 19.63 20.14 19.28 20.14 456 +1.17(+6.16%)
May 11, 2016 19.50 19.81 18.97 18.97 1,808 -0.15(-0.77%)
May 10, 2016 18.73 19.12 18.73 19.12 228 +0.78(+4.24%)
May 09, 2016 18.92 18.92 18.34 18.34 366 +0.09(+0.49%)
May 05, 2016 18.25 18.25 18.25 18.25 104 +0.00(+0.00%)
May 04, 2016 18.86 19.00 18.03 18.25 5,809 -0.56(-2.98%)
May 03, 2016 18.94 19.25 18.81 18.81 8,262 +0.31(+1.68%)
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.