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

Flanigan's Enterprises (NY: BDL )

27.50 -0.50 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 26, 2024 27.00 71 +1.00(+3.85%)
Apr 25, 2024 25.85 26.35 25.72 26.00 3,198 +0.40(+1.56%)
Apr 23, 2024 25.60 234 +0.10(+0.39%)
Apr 22, 2024 25.14 26.62 25.14 25.50 1,946 +0.64(+2.57%)
Apr 18, 2024 24.86 218 +0.00(+0.00%)
Apr 16, 2024 24.86 412 -2.10(-7.79%)
Apr 15, 2024 26.55 26.96 26.55 26.96 1,066 -0.04(-0.15%)
Apr 12, 2024 27.02 27.02 27.00 27.00 908 -0.70(-2.53%)
Apr 10, 2024 27.70 174 -0.01(-0.04%)
Apr 09, 2024 27.71 27.71 27.71 27.71 691 +0.22(+0.80%)
Apr 08, 2024 28.50 28.50 27.49 27.49 1,467 -0.83(-2.93%)
Apr 05, 2024 27.00 28.32 27.00 28.32 1,595 +0.82(+2.98%)
Apr 04, 2024 27.50 27.50 27.50 27.50 550 +0.50(+1.85%)
Apr 03, 2024 27.00 27.00 27.00 27.00 177 -0.60(-2.17%)
Apr 02, 2024 27.19 27.72 27.19 27.60 1,792 -0.48(-1.71%)
Apr 01, 2024 27.20 28.30 27.20 28.08 7,756 +2.51(+9.80%)
Mar 28, 2024 27.10 27.71 25.57 25.57 1,287 -1.63(-5.98%)
Mar 27, 2024 26.00 27.20 18,760 +1.03(+3.93%)
Mar 26, 2024 25.75 26.30 25.28 26.17 6,431 +1.17(+4.69%)
Mar 25, 2024 25.00 25.00 25.00 25.00 1,340 +0.00(+0.00%)
Mar 22, 2024 25.37 25.39 25.00 25.00 1,662 -0.02(-0.08%)
Mar 21, 2024 25.48 26.01 25.00 25.02 6,327 +0.54(+2.21%)
Mar 18, 2024 24.48 355 -0.13(-0.53%)
Mar 15, 2024 25.40 25.57 24.61 24.61 4,339 -0.43(-1.72%)
Mar 14, 2024 25.59 25.59 24.80 25.04 4,274 +0.00(+0.00%)
Mar 13, 2024 24.70 25.28 24.70 25.04 2,341 -0.11(-0.44%)
Mar 11, 2024 25.15 197 -0.30(-1.18%)
Mar 08, 2024 25.40 25.75 24.78 25.45 12,110 -0.16(-0.62%)
Mar 07, 2024 24.73 25.61 24.73 25.61 8,705 +0.61(+2.44%)
Mar 06, 2024 24.49 25.06 24.49 25.00 1,481 +0.52(+2.12%)
Mar 05, 2024 24.90 25.40 24.43 24.48 4,141 -0.85(-3.36%)
Mar 04, 2024 25.33 25.33 25.33 25.33 923 -0.67(-2.58%)
Mar 01, 2024 25.33 26.00 25.33 26.00 406 +0.67(+2.65%)
Feb 28, 2024 25.33 80 -0.01(-0.02%)
Feb 26, 2024 25.34 155 +0.43(+1.75%)
Feb 23, 2024 25.64 25.64 24.90 24.90 1,013 -0.86(-3.34%)
Feb 22, 2024 25.00 25.76 25.00 25.76 698 +0.76(+3.04%)
Feb 21, 2024 25.00 25.00 25.00 25.00 286 +0.00(+0.00%)
Feb 20, 2024 25.23 25.23 25.00 25.00 372 +0.10(+0.40%)
Feb 16, 2024 24.90 24.90 24.90 24.90 394 +0.00(+0.00%)
Feb 15, 2024 25.99 25.99 24.70 24.90 3,072 -0.87(-3.38%)
Feb 14, 2024 25.54 26.69 25.33 25.77 6,041 -0.60(-2.28%)
Feb 12, 2024 26.37 83 +0.97(+3.82%)
Feb 09, 2024 25.80 25.80 25.40 25.40 585 -0.11(-0.43%)
Feb 08, 2024 25.51 25.51 25.51 25.51 205 +0.19(+0.75%)
Feb 07, 2024 25.60 25.60 25.32 25.32 772 +0.00(+0.00%)
Feb 06, 2024 25.83 25.83 25.32 25.32 459 -0.55(-2.13%)
Feb 05, 2024 26.10 26.10 25.84 25.87 1,368 -0.62(-2.34%)
Feb 02, 2024 26.43 26.64 25.80 26.49 6,309 +0.08(+0.30%)
Feb 01, 2024 26.72 27.14 26.01 26.41 4,143 +0.05(+0.19%)
Jan 31, 2024 26.50 26.50 26.36 26.36 529 +0.42(+1.64%)
Jan 30, 2024 26.50 26.50 25.82 25.94 806 -0.61(-2.31%)
Jan 29, 2024 29.38 29.38 26.55 26.55 653 -0.16(-0.60%)
Jan 26, 2024 26.90 26.90 26.50 26.71 1,391 -0.11(-0.41%)
Jan 25, 2024 26.63 26.82 26.63 26.82 1,402 +0.42(+1.59%)
Jan 23, 2024 26.40 214 -0.74(-2.71%)
Jan 22, 2024 26.60 27.14 26.60 27.14 622 -0.16(-0.60%)
Jan 19, 2024 27.03 27.38 26.71 27.30 2,976 +0.70(+2.63%)
Jan 18, 2024 26.60 26.60 26.60 26.60 440 -0.40(-1.48%)
Jan 17, 2024 27.00 27.00 26.50 27.00 1,557 -0.20(-0.75%)
Jan 16, 2024 27.13 27.20 27.13 27.20 858 -0.80(-2.84%)
Jan 12, 2024 28.00 29.00 27.80 28.00 4,851 +1.29(+4.83%)
Jan 09, 2024 26.71 123 +0.51(+1.93%)
Jan 08, 2024 26.44 26.44 26.20 26.20 689 +0.05(+0.21%)
Jan 05, 2024 26.20 26.45 26.15 26.15 2,339 +0.10(+0.38%)
Jan 04, 2024 25.99 26.09 25.99 26.05 1,185 +0.02(+0.08%)
Jan 03, 2024 26.00 26.03 25.60 26.03 3,726 +0.43(+1.68%)
Jan 02, 2024 25.60 26.00 25.55 25.60 5,624 -0.12(-0.47%)
Dec 29, 2023 25.52 26.00 25.50 25.72 781 -0.03(-0.12%)
Dec 28, 2023 25.52 26.41 25.52 25.75 2,287 +0.25(+0.98%)
Dec 27, 2023 25.50 25.50 25.50 25.50 299 -0.26(-1.01%)
Dec 22, 2023 25.76 219 -0.08(-0.31%)
Dec 21, 2023 25.84 25.84 25.84 25.84 210 +0.31(+1.20%)
Dec 20, 2023 25.53 25.53 25.53 25.53 727 -0.37(-1.42%)
Dec 19, 2023 25.01 25.90 25.01 25.90 1,682 +0.50(+1.97%)
Dec 18, 2023 25.50 25.50 25.40 25.40 341 -0.05(-0.20%)
Dec 15, 2023 25.50 25.50 25.45 25.45 597 -0.48(-1.87%)
Dec 14, 2023 24.89 25.93 24.80 25.93 4,583 +0.43(+1.71%)
Dec 13, 2023 25.06 25.50 25.00 25.50 3,457 +0.00(+0.00%)
Dec 12, 2023 25.50 25.50 25.25 25.50 1,608 +0.25(+0.99%)
Dec 11, 2023 25.11 25.25 25.11 25.25 1,321 -0.74(-2.85%)
Dec 08, 2023 25.81 25.99 25.50 25.99 8,067 +0.49(+1.92%)
Dec 07, 2023 25.46 26.50 25.02 25.50 2,607 -0.10(-0.39%)
Dec 06, 2023 25.89 25.89 25.60 25.60 1,503 -0.52(-1.99%)
Dec 05, 2023 25.69 26.45 25.69 26.12 9,671 +0.51(+1.99%)
Dec 01, 2023 25.61 194 +0.16(+0.63%)
Nov 30, 2023 25.30 25.61 24.99 25.45 4,557 +0.06(+0.25%)
Nov 29, 2023 25.50 25.50 25.31 25.39 1,164 -0.05(-0.22%)
Nov 28, 2023 25.75 25.75 25.25 25.44 2,848 -0.25(-0.97%)
Nov 27, 2023 26.60 26.88 25.69 25.69 2,785 -0.91(-3.42%)
Nov 22, 2023 26.60 167 -0.18(-0.67%)
Nov 21, 2023 27.47 27.70 26.22 26.78 3,299 -0.12(-0.45%)
Nov 17, 2023 26.90 319 +0.81(+3.11%)
Nov 16, 2023 26.93 26.93 26.06 26.09 3,839 -0.76(-2.83%)
Nov 15, 2023 27.48 27.98 26.85 26.85 7,183 -0.15(-0.56%)
Nov 14, 2023 27.39 28.15 27.00 27.00 5,648 +0.34(+1.28%)
Nov 13, 2023 27.30 27.78 26.66 26.66 5,073 -0.75(-2.74%)
Nov 10, 2023 28.34 28.59 27.37 27.41 7,028 -1.09(-3.82%)
Nov 09, 2023 27.97 28.92 27.80 28.50 8,853 +0.03(+0.11%)
Nov 08, 2023 28.47 28.47 28.47 28.47 951 +0.52(+1.86%)
Nov 07, 2023 28.22 28.92 27.95 27.95 1,996 -0.01(-0.04%)
Nov 06, 2023 27.65 28.08 27.65 27.96 1,290 -0.48(-1.69%)
Nov 03, 2023 28.44 28.44 28.44 28.44 1,098 +0.28(+0.99%)
Nov 02, 2023 28.16 28.16 28.16 28.16 640 +0.13(+0.46%)
Nov 01, 2023 27.38 28.73 27.36 28.03 1,776 -0.37(-1.30%)
Oct 31, 2023 28.99 28.99 28.15 28.40 1,543 +0.09(+0.32%)
Oct 30, 2023 28.23 28.31 28.23 28.31 1,411 +0.09(+0.32%)
Oct 27, 2023 27.91 28.22 27.39 28.22 1,215 +0.61(+2.21%)
Oct 26, 2023 28.01 28.22 27.61 27.61 2,864 -0.35(-1.25%)
Oct 24, 2023 27.96 289 +0.25(+0.88%)
Oct 23, 2023 28.15 28.15 27.71 27.71 1,360 -0.16(-0.56%)
Oct 20, 2023 27.43 28.21 27.43 27.87 1,747 -0.47(-1.66%)
Oct 19, 2023 28.10 28.44 28.04 28.34 1,870 -0.21(-0.74%)
Oct 18, 2023 28.05 28.55 28.05 28.55 922 +0.45(+1.60%)
Oct 17, 2023 28.24 28.56 27.79 28.10 4,025 +0.20(+0.72%)
Oct 16, 2023 28.30 28.70 27.90 27.90 5,778 -0.50(-1.76%)
Oct 13, 2023 28.80 29.07 28.40 28.40 3,050 -0.50(-1.73%)
Oct 12, 2023 29.64 29.75 28.30 28.90 9,160 -0.44(-1.50%)
Oct 11, 2023 30.74 30.79 29.34 29.34 18,315 -0.57(-1.91%)
Oct 10, 2023 31.03 32.61 29.37 29.91 23,251 -0.99(-3.20%)
Oct 09, 2023 30.46 30.90 30.46 30.90 3,353 -0.40(-1.28%)
Oct 06, 2023 32.08 32.11 31.28 31.30 3,584 -0.12(-0.38%)
Oct 05, 2023 32.26 32.65 31.42 31.42 7,580 -1.03(-3.17%)
Oct 04, 2023 33.02 33.08 32.00 32.45 5,331 -0.47(-1.43%)
Oct 03, 2023 33.01 33.36 32.92 32.92 2,857 -0.08(-0.24%)
Oct 02, 2023 32.82 33.51 32.82 33.00 11,292 +0.00(+0.00%)
Sep 29, 2023 33.39 33.40 33.00 33.00 3,940 -0.05(-0.15%)
Sep 28, 2023 34.12 34.15 33.05 33.05 2,401 -0.35(-1.05%)
Sep 27, 2023 33.77 33.77 33.40 33.40 2,430 -0.20(-0.60%)
Sep 26, 2023 33.68 34.10 33.60 33.60 1,970 +0.15(+0.45%)
Sep 25, 2023 34.31 34.20 33.36 33.45 7,883 -0.60(-1.76%)
Sep 22, 2023 32.50 34.59 32.25 34.05 10,308 +1.49(+4.58%)
Sep 21, 2023 33.10 33.90 32.50 32.56 11,682 +0.14(+0.43%)
Sep 20, 2023 33.50 34.00 32.21 32.42 15,156 -0.26(-0.80%)
Sep 19, 2023 30.90 33.01 30.90 32.68 12,107 +0.98(+3.09%)
Sep 18, 2023 30.60 32.75 30.60 31.70 9,171 +1.20(+3.93%)
Sep 15, 2023 31.10 32.51 30.30 30.50 15,650 -0.52(-1.68%)
Sep 14, 2023 29.20 31.35 29.20 31.02 7,286 +0.54(+1.77%)
Sep 13, 2023 30.51 31.40 30.10 30.48 13,961 -0.21(-0.68%)
Sep 12, 2023 30.98 30.98 30.10 30.69 2,195 +0.29(+0.95%)
Sep 11, 2023 30.40 30.40 30.40 30.40 1,158 -0.08(-0.26%)
Sep 08, 2023 30.66 30.66 30.38 30.48 1,051 +0.06(+0.20%)
Sep 07, 2023 31.16 31.16 30.42 30.42 1,782 -0.01(-0.03%)
Sep 06, 2023 30.99 31.38 29.50 30.43 4,048 -0.95(-3.03%)
Sep 05, 2023 30.29 31.40 30.29 31.38 6,631 +0.88(+2.89%)
Sep 01, 2023 30.51 31.92 30.50 30.50 3,639 -0.75(-2.40%)
Aug 31, 2023 31.36 31.41 30.70 31.25 7,224 +0.75(+2.46%)
Aug 30, 2023 30.29 30.70 30.10 30.50 1,067 +0.29(+0.96%)
Aug 29, 2023 29.40 30.33 29.23 30.21 3,555 +1.22(+4.20%)
Aug 28, 2023 30.18 31.50 28.99 28.99 5,907 -1.18(-3.92%)
Aug 25, 2023 30.18 30.18 30.18 30.18 171 -0.72(-2.35%)
Aug 22, 2023 30.90 25 +0.00(+0.00%)
Aug 21, 2023 30.25 31.10 30.25 30.90 1,949 +0.85(+2.83%)
Aug 18, 2023 30.05 30.05 30.05 30.05 535 -1.06(-3.42%)
Aug 17, 2023 32.06 32.06 31.11 31.11 398 -1.06(-3.28%)
Aug 16, 2023 30.15 32.17 30.15 32.17 3,367 +2.28(+7.63%)
Aug 11, 2023 29.89 4 -0.87(-2.83%)
Aug 09, 2023 30.76 56 +0.36(+1.18%)
Aug 03, 2023 30.40 38 +0.21(+0.70%)
Aug 02, 2023 29.65 30.26 29.65 30.19 999 +0.60(+2.03%)
Aug 01, 2023 29.59 29.59 29.59 29.59 603 -0.11(-0.37%)
Jul 31, 2023 31.00 31.00 28.87 29.70 5,527 +0.15(+0.51%)
Jul 28, 2023 29.70 29.72 29.55 29.55 2,486 -0.25(-0.84%)
Jul 27, 2023 30.05 30.88 29.48 29.80 6,822 -0.65(-2.13%)
Jul 26, 2023 30.23 30.45 30.05 30.45 1,265 -0.00(-0.00%)
Jul 21, 2023 30.45 192 -0.76(-2.44%)
Jul 20, 2023 30.38 31.21 30.38 31.21 480 +0.54(+1.76%)
Jul 19, 2023 30.03 30.67 30.03 30.67 652 -0.33(-1.06%)
Jul 18, 2023 31.18 31.18 31.00 31.00 770 +0.14(+0.44%)
Jul 17, 2023 31.00 31.01 30.81 30.86 2,915 -0.64(-2.02%)
Jul 14, 2023 31.00 31.50 30.88 31.50 2,031 -0.48(-1.50%)
Jul 13, 2023 31.97 31.98 31.97 31.98 782 +0.73(+2.34%)
Jul 12, 2023 31.42 31.42 31.16 31.25 2,887 +0.16(+0.53%)
Jul 11, 2023 31.09 31.09 31.09 31.09 274 +0.68(+2.22%)
Jul 10, 2023 31.20 31.20 30.41 30.41 569 -0.69(-2.22%)
Jul 07, 2023 31.00 31.16 30.80 31.10 5,541 +0.05(+0.16%)
Jul 06, 2023 32.28 32.28 30.71 31.05 3,271 -0.60(-1.90%)
Jul 05, 2023 33.30 33.30 31.44 31.65 4,378 +0.26(+0.83%)
Jul 03, 2023 33.33 33.33 30.59 31.39 5,168 +0.74(+2.41%)
Jun 29, 2023 30.65 149 -0.65(-2.08%)
Jun 28, 2023 30.40 31.30 30.40 31.30 1,275 +0.30(+0.97%)
Jun 27, 2023 31.08 31.72 30.91 31.00 1,996 +0.26(+0.84%)
Jun 26, 2023 30.81 31.00 30.50 30.74 1,632 -0.07(-0.23%)
Jun 23, 2023 30.48 30.95 30.45 30.81 5,485 -0.19(-0.61%)
Jun 22, 2023 31.00 31.41 31.00 31.00 1,365 -0.13(-0.42%)
Jun 21, 2023 31.13 31.13 31.13 31.13 269 -0.19(-0.61%)
Jun 20, 2023 31.50 31.67 31.04 31.32 1,135 +0.30(+0.97%)
Jun 16, 2023 31.02 31.02 31.02 31.02 899 -0.80(-2.51%)
Jun 15, 2023 31.66 32.03 31.66 31.82 1,795 +4.47(+16.34%)
May 08, 2023 27.35 27.35 27.35 27.35 165 -0.02(-0.06%)
May 05, 2023 27.37 27.37 27.37 27.37 256 +0.76(+2.84%)
May 04, 2023 27.05 27.50 26.61 26.61 800 -1.05(-3.80%)
May 03, 2023 27.66 27.66 27.66 27.66 328 -0.11(-0.40%)
May 02, 2023 27.38 27.77 27.38 27.77 987 -0.23(-0.82%)
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.