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

Flanigan's Enterprises (NY: BDL )

27.53 -0.72 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 23, 2011 8.000 8.000 8.000 8.000 2,200 -0.15(-1.84%)
Nov 22, 2011 7.850 8.150 7.700 8.150 3,500 +0.15(+1.88%)
Nov 21, 2011 8.000 8.020 8.000 8.000 500 -0.15(-1.84%)
Nov 16, 2011 8.150 8.150 8.150 8.150 0 +0.15(+1.88%)
Nov 15, 2011 7.850 8.000 7.768 8.000 3,980 +0.14(+1.79%)
Nov 14, 2011 8.000 8.000 7.850 7.859 600 -0.24(-2.98%)
Nov 07, 2011 7.970 8.100 8.100 8.100 6,600 -0.10(-1.22%)
Nov 04, 2011 8.050 8.200 8.030 8.200 2,900 +0.06(+0.74%)
Nov 02, 2011 7.820 8.140 8.140 8.140 300 +0.43(+5.58%)
Nov 01, 2011 8.130 8.130 7.710 7.710 500 -0.29(-3.63%)
Oct 26, 2011 7.980 8.000 8.000 8.000 1,200 +0.03(+0.38%)
Oct 25, 2011 7.970 7.970 7.970 7.970 100 -0.03(-0.38%)
Oct 24, 2011 8.000 8.150 8.000 8.000 2,200 -0.01(-0.12%)
Oct 21, 2011 7.950 8.010 7.950 8.010 1,100 +0.06(+0.75%)
Oct 19, 2011 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 18, 2011 7.990 7.990 7.950 7.950 400 -0.05(-0.62%)
Oct 17, 2011 7.950 8.100 7.950 8.000 300 +0.20(+2.56%)
Oct 14, 2011 7.750 7.950 7.750 7.800 2,300 -0.10(-1.27%)
Oct 13, 2011 7.780 8.000 7.780 7.900 1,407 +0.37(+4.91%)
Oct 10, 2011 7.500 7.530 7.530 7.530 2,100 +0.14(+1.89%)
Oct 04, 2011 7.240 7.390 7.390 7.390 600 +0.00(+0.00%)
Oct 03, 2011 7.260 7.390 7.260 7.390 400 +0.15(+2.07%)
Sep 27, 2011 7.240 7.240 7.240 7.240 0 -0.41(-5.36%)
Sep 23, 2011 7.800 7.650 7.650 7.650 1,400 -0.25(-3.16%)
Sep 21, 2011 7.890 7.900 7.900 7.900 5,300 +0.13(+1.67%)
Sep 20, 2011 7.900 7.900 7.770 7.770 200 -0.13(-1.65%)
Sep 19, 2011 7.810 7.900 7.600 7.900 1,400 -0.10(-1.25%)
Sep 16, 2011 7.870 8.000 7.870 8.000 7,400 +0.18(+2.30%)
Sep 15, 2011 7.660 7.820 7.660 7.820 701 +0.16(+2.09%)
Sep 13, 2011 7.660 7.660 7.660 7.660 0 +0.35(+4.79%)
Sep 09, 2011 7.310 7.310 7.310 7.310 0 +0.30(+4.28%)
Sep 08, 2011 7.080 7.210 7.010 7.010 2,019 -0.09(-1.27%)
Sep 07, 2011 7.100 7.100 7.100 7.100 100 +0.15(+2.16%)
Sep 02, 2011 6.950 6.950 6.950 6.950 100 -0.15(-2.11%)
Aug 30, 2011 7.100 7.100 7.100 7.100 200 +0.08(+1.14%)
Aug 29, 2011 7.050 7.050 7.020 7.020 400 -0.34(-4.62%)
Aug 26, 2011 6.980 7.360 6.980 7.360 300 +0.07(+0.96%)
Aug 24, 2011 7.290 7.290 7.290 7.290 0 +0.49(+7.21%)
Aug 19, 2011 6.790 6.800 6.800 6.800 1,900 -0.04(-0.58%)
Aug 18, 2011 6.750 6.920 6.750 6.840 1,400 +0.09(+1.33%)
Aug 17, 2011 6.610 6.750 6.550 6.750 1,300 -0.21(-3.02%)
Aug 16, 2011 6.810 6.960 6.810 6.960 950 +0.32(+4.82%)
Aug 15, 2011 6.640 6.640 6.640 6.640 150 -0.18(-2.64%)
Aug 11, 2011 6.820 6.820 6.820 6.820 100 +0.20(+3.02%)
Aug 10, 2011 6.620 6.620 6.540 6.620 1,000 +0.01(+0.15%)
Aug 09, 2011 6.610 6.750 6.480 6.610 1,000 -0.26(-3.78%)
Aug 08, 2011 6.880 6.880 6.800 6.870 1,900 +0.07(+1.03%)
Aug 05, 2011 7.130 7.130 6.800 6.800 600 -0.37(-5.16%)
Aug 04, 2011 7.150 7.170 7.150 7.170 290 -0.04(-0.56%)
Jul 28, 2011 7.020 7.210 7.210 7.210 1,100 -0.19(-2.57%)
Jul 25, 2011 7.400 7.400 7.400 7.400 600 +0.20(+2.78%)
Jul 21, 2011 7.190 7.200 7.200 7.200 900 +0.20(+2.86%)
Jul 20, 2011 7.060 7.060 6.920 7.000 400 +0.00(+0.00%)
Jul 19, 2011 7.330 7.330 6.640 7.000 5,195 -0.57(-7.53%)
Jul 18, 2011 7.530 7.570 7.530 7.570 468 +0.15(+2.02%)
Jul 15, 2011 7.530 7.530 7.420 7.420 1,101 +0.01(+0.13%)
Jul 12, 2011 7.410 7.410 7.410 7.410 200 +0.02(+0.27%)
Jul 11, 2011 7.240 7.390 7.240 7.390 1,400 +0.21(+2.92%)
Jul 08, 2011 7.440 7.440 7.170 7.180 6,099 -0.26(-3.49%)
Jul 07, 2011 7.390 7.440 7.390 7.440 720 -0.06(-0.80%)
Jul 05, 2011 7.580 7.500 7.500 7.500 1,000 -0.15(-1.96%)
Jun 30, 2011 7.650 7.650 7.650 7.650 300 +0.20(+2.68%)
Jun 28, 2011 7.450 7.450 7.450 7.450 300 +0.18(+2.48%)
Jun 27, 2011 7.270 7.270 7.270 7.270 100 -0.11(-1.49%)
Jun 23, 2011 7.560 7.380 7.380 7.380 1,400 -0.38(-4.90%)
Jun 22, 2011 7.500 7.760 7.500 7.760 700 +0.37(+5.01%)
Jun 20, 2011 7.580 7.390 7.390 7.390 400 -0.17(-2.25%)
Jun 17, 2011 7.700 7.750 7.560 7.560 1,724 +0.00(+0.00%)
Jun 13, 2011 7.590 7.560 7.560 7.560 1,000 -0.07(-0.92%)
Jun 06, 2011 7.750 7.630 7.630 7.630 500 -0.20(-2.55%)
Jun 01, 2011 7.830 7.830 7.830 7.830 0 -0.01(-0.13%)
May 23, 2011 7.840 7.840 7.840 7.840 300 +0.12(+1.55%)
May 18, 2011 7.720 7.720 7.720 7.720 0 -0.18(-2.28%)
May 17, 2011 7.730 7.900 7.711 7.900 1,300 +0.17(+2.20%)
May 16, 2011 7.890 8.000 7.730 7.730 4,300 -0.16(-2.03%)
May 13, 2011 7.870 7.890 7.850 7.890 2,258 +0.09(+1.15%)
May 12, 2011 7.800 7.800 7.800 7.800 100 +0.10(+1.30%)
May 10, 2011 7.740 7.700 7.700 7.700 3,500 +0.13(+1.72%)
May 09, 2011 7.570 7.570 7.570 7.570 142 -0.12(-1.56%)
May 06, 2011 7.650 7.690 7.310 7.690 2,414 -0.10(-1.28%)
May 05, 2011 7.790 7.790 7.790 7.790 850 -0.01(-0.13%)
May 04, 2011 7.800 7.800 7.800 7.800 900 -0.08(-1.02%)
May 02, 2011 7.880 7.880 7.880 7.880 0 -0.11(-1.38%)
Apr 29, 2011 7.900 7.990 7.900 7.990 1,300 +0.16(+2.04%)
Apr 27, 2011 7.830 7.830 7.830 7.830 0 -0.02(-0.25%)
Apr 26, 2011 7.900 7.900 7.850 7.850 982 -0.05(-0.63%)
Apr 21, 2011 7.900 7.900 7.900 7.900 500 -0.02(-0.25%)
Apr 18, 2011 7.920 7.920 7.920 7.920 0 -0.15(-1.86%)
Apr 15, 2011 8.100 8.120 7.920 8.070 910 +0.20(+2.54%)
Apr 14, 2011 8.030 8.030 7.870 7.870 3,400 -0.13(-1.62%)
Apr 13, 2011 8.000 8.010 8.000 8.000 700 -0.05(-0.62%)
Apr 12, 2011 8.080 8.230 8.000 8.050 5,100 +0.00(+0.00%)
Apr 11, 2011 7.950 9.460 7.950 8.050 58,128 +0.05(+0.63%)
Apr 01, 2011 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 31, 2011 8.000 8.000 8.000 8.000 524 +0.15(+1.91%)
Mar 30, 2011 7.850 7.860 7.850 7.850 3,940 -0.15(-1.88%)
Mar 29, 2011 7.800 8.000 7.800 8.000 2,000 +0.15(+1.91%)
Mar 23, 2011 7.850 7.850 7.850 7.850 0 +0.19(+2.48%)
Mar 15, 2011 7.710 7.660 7.660 7.660 1,100 +0.01(+0.13%)
Mar 14, 2011 7.850 7.850 7.650 7.650 387 -0.55(-6.71%)
Mar 09, 2011 8.200 8.200 8.200 8.200 0 -0.10(-1.21%)
Mar 04, 2011 8.300 8.300 8.300 8.300 0 +0.30(+3.75%)
Mar 03, 2011 8.000 8.000 7.998 8.000 2,304 -0.30(-3.61%)
Mar 02, 2011 8.310 8.310 8.300 8.300 838 +0.00(+0.00%)
Mar 01, 2011 8.300 8.300 8.300 8.300 498 +0.00(+0.00%)
Feb 24, 2011 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Feb 23, 2011 8.350 8.350 8.300 8.300 450 -0.05(-0.60%)
Feb 22, 2011 8.350 8.350 8.350 8.350 200 -0.05(-0.60%)
Feb 11, 2011 8.400 8.400 8.400 8.400 500 -0.07(-0.83%)
Feb 09, 2011 8.470 8.470 8.470 8.470 300 +0.45(+5.55%)
Feb 08, 2011 8.400 8.500 8.025 8.025 896 -0.07(-0.93%)
Feb 07, 2011 7.900 8.100 7.900 8.100 300 +0.28(+3.58%)
Feb 04, 2011 7.820 7.820 7.820 7.820 100 +0.02(+0.26%)
Feb 02, 2011 8.150 7.800 7.800 7.800 1,500 -0.70(-8.24%)
Feb 01, 2011 8.400 8.500 8.400 8.500 319 +0.01(+0.12%)
Jan 27, 2011 8.490 8.490 8.490 8.490 0 +0.02(+0.23%)
Jan 26, 2011 8.470 8.470 8.470 8.470 113 +0.02(+0.24%)
Jan 21, 2011 8.500 8.450 8.450 8.450 2,400 -0.11(-1.29%)
Jan 20, 2011 8.650 8.650 8.550 8.560 1,429 -0.19(-2.17%)
Jan 19, 2011 8.210 8.750 7.950 8.750 3,002 +0.18(+2.10%)
Jan 18, 2011 8.570 8.570 8.200 8.570 2,119 +0.07(+0.82%)
Jan 14, 2011 8.580 8.780 8.500 8.500 4,608 -0.07(-0.82%)
Jan 12, 2011 8.580 8.570 8.570 8.570 200 +0.04(+0.47%)
Jan 10, 2011 8.710 8.530 8.530 8.530 400 -0.37(-4.16%)
Jan 06, 2011 8.900 8.900 8.900 8.900 3,200 -0.06(-0.67%)
Jan 04, 2011 9.020 8.960 8.960 8.960 800 +0.24(+2.75%)
Dec 30, 2010 8.460 8.720 8.720 8.720 3,300 +0.60(+7.39%)
Dec 29, 2010 8.110 8.130 8.110 8.120 400 +0.12(+1.50%)
Dec 28, 2010 8.250 8.250 8.000 8.000 2,731 -0.25(-3.03%)
Dec 17, 2010 8.050 8.250 8.250 8.250 500 +0.39(+4.96%)
Dec 15, 2010 7.880 7.860 7.860 7.860 1,000 -0.59(-6.98%)
Dec 13, 2010 8.470 8.470 8.450 8.450 300 +0.33(+4.06%)
Dec 10, 2010 8.140 8.140 8.120 8.120 500 +0.47(+6.14%)
Dec 09, 2010 7.700 7.790 7.650 7.650 2,000 +0.02(+0.20%)
Dec 08, 2010 7.620 7.635 7.600 7.635 1,325 +0.13(+1.80%)
Dec 07, 2010 7.500 7.500 7.500 7.500 2,900 +0.00(+0.00%)
Dec 06, 2010 7.450 7.680 7.449 7.500 5,383 +0.20(+2.74%)
Dec 03, 2010 7.300 7.300 7.290 7.300 1,400 +0.10(+1.39%)
Dec 02, 2010 7.200 7.200 7.200 7.200 789 +0.00(+0.00%)
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.