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 27, 2018 24.95 24.95 24.95 110 -0.35(-1.38%)
Apr 26, 2018 24.95 25.30 24.95 25.30 800 +0.00(+0.00%)
Apr 25, 2018 25.30 25.30 25.30 25.30 271 -0.00(-0.00%)
Apr 20, 2018 25.30 25.30 25.30 19 +0.85(+3.48%)
Apr 19, 2018 24.45 24.45 24.45 24.45 542 +0.15(+0.62%)
Apr 16, 2018 24.30 24.30 24.30 97 +0.15(+0.62%)
Apr 09, 2018 24.15 24.15 24.15 17 -0.20(-0.82%)
Apr 06, 2018 24.58 24.58 24.35 24.35 10,272 -0.65(-2.60%)
Apr 03, 2018 25.00 25.00 25.00 101 +0.85(+3.52%)
Apr 02, 2018 24.15 24.15 24.15 24.15 275 +0.15(+0.62%)
Mar 29, 2018 24.00 24.00 24.00 0 +1.15(+5.03%)
Mar 28, 2018 21.41 22.85 21.41 22.85 693 +0.10(+0.44%)
Mar 27, 2018 22.10 22.75 22.00 22.75 889 -0.17(-0.73%)
Mar 23, 2018 22.92 22.92 22.92 27 -1.98(-7.96%)
Mar 22, 2018 26.00 26.00 24.90 24.90 1,246 -0.10(-0.40%)
Mar 21, 2018 25.00 25.00 25.00 25.00 835 +0.15(+0.60%)
Mar 20, 2018 24.00 24.85 23.60 24.85 2,675 +0.70(+2.90%)
Mar 19, 2018 23.85 24.15 23.65 24.15 1,754 +0.75(+3.21%)
Mar 16, 2018 22.70 23.90 22.70 23.40 2,478 +0.65(+2.86%)
Mar 15, 2018 23.00 23.00 21.35 22.75 2,650 -0.50(-2.15%)
Mar 14, 2018 22.85 23.25 21.70 23.25 1,652 +2.15(+10.19%)
Mar 13, 2018 23.15 23.20 21.10 21.10 2,825 -0.90(-4.09%)
Mar 12, 2018 22.00 22.70 20.65 22.00 3,351 +0.45(+2.09%)
Mar 09, 2018 21.70 21.70 20.60 21.55 1,211 -0.40(-1.82%)
Mar 08, 2018 21.40 21.95 21.40 21.95 860 +0.60(+2.81%)
Mar 07, 2018 21.35 1,234 -0.20(-0.93%)
Mar 06, 2018 21.55 21.55 21.55 21.55 851 -0.55(-2.49%)
Mar 05, 2018 22.00 22.10 21.30 22.10 2,344 -0.40(-1.78%)
Mar 02, 2018 22.50 22.50 22.50 22.50 626 -0.50(-2.17%)
Mar 01, 2018 23.00 23.00 23.00 23.00 532 +0.70(+3.14%)
Feb 27, 2018 22.30 22.30 22.30 16 -0.38(-1.68%)
Feb 23, 2018 22.68 22.68 22.68 164 -0.32(-1.39%)
Feb 20, 2018 23.00 23.00 23.00 0 +0.00(+0.02%)
Feb 15, 2018 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 07, 2018 23.00 23.00 23.00 0 -0.20(-0.88%)
Feb 06, 2018 23.20 23.20 23.20 23.20 117 +0.20(+0.87%)
Feb 05, 2018 23.00 23.00 23.00 23.00 207 -0.11(-0.45%)
Feb 02, 2018 23.11 23.11 23.11 23.11 277 -0.79(-3.33%)
Jan 31, 2018 23.90 23.90 23.90 5 +0.00(+0.00%)
Jan 29, 2018 23.90 23.90 23.90 110 +0.90(+3.91%)
Jan 24, 2018 23.00 23.00 23.00 97 -0.45(-1.92%)
Jan 18, 2018 23.45 23.45 23.45 3 +0.45(+1.93%)
Jan 16, 2018 23.00 23.00 23.00 64 -0.89(-3.74%)
Jan 12, 2018 23.90 23.90 23.90 0 +0.00(+0.00%)
Jan 11, 2018 21.40 24.00 21.40 23.90 1,536 +0.60(+2.58%)
Jan 10, 2018 23.30 23.30 23.30 23.30 222 +0.25(+1.08%)
Jan 09, 2018 23.05 23.05 23.05 23.05 472 -0.08(-0.33%)
Jan 04, 2018 23.13 23.13 23.13 400 -0.68(-2.87%)
Jan 02, 2018 23.81 23.81 23.81 56 +0.21(+0.91%)
Dec 28, 2017 23.59 23.59 23.59 0 +0.45(+1.96%)
Dec 27, 2017 23.14 23.14 23.14 23.14 222 +0.14(+0.60%)
Dec 26, 2017 23.00 23.00 23.00 23.00 326 -0.20(-0.86%)
Dec 22, 2017 22.90 24.00 22.90 23.20 1,373 +0.54(+2.37%)
Dec 21, 2017 22.00 22.66 22.00 22.66 755 -0.24(-1.04%)
Dec 20, 2017 22.90 22.90 22.90 22.90 215 +0.00(+0.02%)
Dec 19, 2017 22.32 22.90 22.32 22.89 2,766 +0.59(+2.67%)
Dec 15, 2017 22.30 22.30 22.30 157 -1.70(-7.08%)
Dec 14, 2017 24.00 24.00 24.00 24.00 218 +1.80(+8.11%)
Dec 12, 2017 22.20 22.20 22.20 117 -0.50(-2.20%)
Dec 11, 2017 22.70 22.70 22.70 22.70 570 +0.09(+0.42%)
Dec 07, 2017 22.61 22.61 22.61 168 -0.64(-2.77%)
Dec 06, 2017 23.00 23.25 23.00 23.25 518 -0.60(-2.52%)
Dec 05, 2017 24.00 24.00 23.85 23.85 4,311 -0.15(-0.62%)
Dec 04, 2017 21.90 24.00 21.90 24.00 3,194 +2.80(+13.21%)
Nov 30, 2017 21.20 21.20 21.20 104 -1.30(-5.78%)
Nov 28, 2017 22.50 22.50 22.50 130 -0.05(-0.24%)
Nov 21, 2017 22.55 22.55 22.55 10 +0.61(+2.76%)
Nov 17, 2017 21.95 21.95 21.95 41 +1.30(+6.30%)
Nov 16, 2017 20.65 20.65 20.65 20.65 261 -0.95(-4.40%)
Nov 14, 2017 21.60 21.60 21.60 12 -0.40(-1.82%)
Nov 08, 2017 22.00 22.00 22.00 146 +0.05(+0.23%)
Nov 07, 2017 21.05 21.95 20.75 21.95 6,499 +0.52(+2.45%)
Nov 06, 2017 21.15 21.43 21.15 21.43 341 -0.18(-0.85%)
Nov 03, 2017 21.61 21.61 21.61 21.61 288 +0.71(+3.39%)
Nov 02, 2017 21.45 21.45 20.90 20.90 1,414 -0.69(-3.21%)
Nov 01, 2017 22.00 22.00 21.59 21.59 491 -0.01(-0.04%)
Oct 31, 2017 21.50 22.00 21.50 21.60 914 -0.40(-1.82%)
Oct 30, 2017 22.00 22.00 22.00 22.00 285 +0.55(+2.56%)
Oct 27, 2017 21.45 21.45 21.45 21.45 455 -0.50(-2.28%)
Oct 26, 2017 22.60 22.60 21.95 21.95 719 -0.05(-0.22%)
Oct 25, 2017 22.00 22.00 22.00 22.00 200 -0.15(-0.68%)
Oct 24, 2017 22.70 22.70 22.15 22.15 1,387 -0.35(-1.56%)
Oct 18, 2017 22.50 22.50 22.50 39 -0.50(-2.17%)
Oct 16, 2017 23.00 23.00 23.00 58 +0.00(+0.00%)
Oct 13, 2017 23.50 23.50 23.00 23.00 788 -1.15(-4.76%)
Oct 12, 2017 24.15 24.15 24.15 24.15 721 -0.60(-2.42%)
Oct 11, 2017 24.80 24.80 24.75 24.75 582 -0.05(-0.20%)
Oct 10, 2017 24.85 24.90 24.80 24.80 984 +0.00(+0.00%)
Oct 03, 2017 24.80 24.80 24.80 0 +0.55(+2.27%)
Sep 27, 2017 24.25 55 +0.00(+0.00%)
Sep 26, 2017 24.25 24.25 24.25 24.25 404 +0.05(+0.21%)
Sep 22, 2017 24.20 61 +1.15(+4.99%)
Sep 20, 2017 23.05 99 +1.15(+5.25%)
Sep 19, 2017 24.15 24.15 20.20 21.90 2,062 -2.60(-10.61%)
Sep 18, 2017 25.10 25.10 24.50 24.50 859 -0.50(-2.00%)
Sep 14, 2017 25.00 156 +0.20(+0.81%)
Sep 11, 2017 24.80 16 -1.10(-4.25%)
Sep 08, 2017 25.90 25.90 25.90 25.90 328 +0.00(+0.00%)
Sep 07, 2017 26.04 26.04 25.90 25.90 386 +0.00(+0.00%)
Sep 05, 2017 25.90 6 +0.25(+0.97%)
Aug 31, 2017 25.65 232 -0.55(-2.10%)
Aug 30, 2017 26.50 26.90 26.20 26.20 638 -0.70(-2.60%)
Aug 29, 2017 26.50 26.90 26.50 26.90 308 +0.79(+3.02%)
Aug 22, 2017 26.11 158 +0.08(+0.31%)
Aug 21, 2017 26.03 26.03 26.03 26.03 245 -1.72(-6.20%)
Aug 18, 2017 26.15 27.75 26.15 27.75 460 +0.02(+0.09%)
Aug 17, 2017 27.32 27.73 27.32 27.73 300 -0.59(-2.10%)
Aug 14, 2017 28.32 6 +0.45(+1.61%)
Aug 11, 2017 27.02 27.87 27.02 27.87 218 +1.22(+4.58%)
Aug 09, 2017 26.65 17 +1.00(+3.90%)
Aug 08, 2017 26.10 26.30 25.65 25.65 1,697 -1.73(-6.30%)
Aug 04, 2017 27.38 10 +1.07(+4.09%)
Aug 03, 2017 26.15 26.35 26.15 26.30 744 -0.70(-2.59%)
Aug 02, 2017 26.70 27.00 26.70 27.00 603 +0.20(+0.75%)
Jul 31, 2017 26.80 118 -0.84(-3.03%)
Jul 28, 2017 27.80 27.80 27.64 27.64 477 -0.01(-0.05%)
Jul 27, 2017 28.43 28.43 27.65 27.65 1,051 -0.85(-2.98%)
Jul 26, 2017 29.00 29.00 28.50 28.50 277 -0.45(-1.55%)
Jul 25, 2017 27.80 28.97 27.80 28.95 888 +1.20(+4.32%)
Jul 20, 2017 27.75 123 -0.30(-1.07%)
Jul 19, 2017 28.59 28.60 28.00 28.05 952 +0.05(+0.18%)
Jul 18, 2017 28.00 28.58 28.00 28.00 1,531 -0.68(-2.38%)
Jul 17, 2017 28.30 28.68 28.10 28.68 3,091 +0.48(+1.69%)
Jul 14, 2017 28.70 28.70 28.20 28.20 1,058 -0.85(-2.91%)
Jul 13, 2017 29.50 29.50 28.40 29.05 1,196 -0.95(-3.17%)
Jul 12, 2017 30.00 30.00 30.00 30.00 360 -0.30(-0.99%)
Jul 11, 2017 30.30 30.30 30.30 30.30 134 +0.10(+0.33%)
Jul 10, 2017 30.20 30.20 30.20 30.20 111 +0.45(+1.51%)
Jul 06, 2017 29.75 6 -0.45(-1.49%)
Jul 03, 2017 30.20 30.20 30.20 30.20 42 +0.00(+0.00%)
Jun 30, 2017 30.20 14 +2.05(+7.28%)
Jun 29, 2017 29.00 29.11 28.15 28.15 1,831 -1.38(-4.67%)
Jun 27, 2017 29.53 27 -0.57(-1.88%)
Jun 26, 2017 30.09 30.09 30.09 30.09 167 +0.59(+2.02%)
Jun 23, 2017 29.50 29.50 29.50 29.50 649 -0.10(-0.34%)
Jun 22, 2017 30.00 30.00 29.60 29.60 800 -0.55(-1.82%)
Jun 21, 2017 28.20 30.95 28.20 30.15 6,890 +1.65(+5.79%)
Jun 15, 2017 28.50 136 -0.50(-1.72%)
Jun 14, 2017 27.67 29.00 27.27 29.00 367 +1.75(+6.42%)
Jun 12, 2017 27.25 27.25 27.25 0 +0.18(+0.66%)
Jun 09, 2017 27.07 27.07 27.07 27.07 351 +0.62(+2.34%)
Jun 05, 2017 26.45 4 -0.60(-2.22%)
Jun 01, 2017 27.05 76 +0.35(+1.31%)
May 31, 2017 25.90 26.75 25.90 26.70 3,001 +1.02(+3.99%)
May 30, 2017 25.80 25.80 25.68 25.68 733 -0.12(-0.48%)
May 25, 2017 25.80 9 -0.10(-0.39%)
May 23, 2017 25.90 36 -0.05(-0.19%)
May 22, 2017 25.00 25.95 25.00 25.95 602 +0.30(+1.17%)
May 19, 2017 25.65 25.65 25.65 25.65 439 +0.65(+2.60%)
May 18, 2017 25.00 25.00 25.00 25.00 109 +0.00(+0.00%)
May 17, 2017 25.00 25.00 25.00 25.00 107 +0.00(+0.00%)
May 16, 2017 25.00 25.00 25.00 25.00 101 -0.05(-0.20%)
May 15, 2017 25.05 25.05 25.05 25.05 136 -0.20(-0.79%)
May 11, 2017 25.25 7 -0.73(-2.79%)
May 10, 2017 25.45 25.98 25.45 25.98 216 +0.12(+0.48%)
May 09, 2017 25.62 25.85 25.30 25.85 1,163 +0.60(+2.38%)
May 08, 2017 25.35 25.35 25.25 25.25 407 +0.25(+1.00%)
May 04, 2017 25.00 2 -0.52(-2.04%)
May 03, 2017 25.05 25.52 25.05 25.52 505 +0.37(+1.47%)
May 02, 2017 25.00 25.15 25.00 25.15 1,640 -0.05(-0.20%)
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.