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

Flanigan's Enterprises (NY: BDL )

28.84 +2.58 (+9.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 28.84 28.84 28.84 28.84 5,431 +2.58(+9.82%)
Sep 18, 2024 26.26 32 +0.03(+0.11%)
Sep 17, 2024 26.21 26.23 26.21 26.23 388 +0.02(+0.08%)
Sep 16, 2024 26.96 26.96 26.21 26.21 801 +0.30(+1.16%)
Sep 12, 2024 25.91 195 -1.32(-4.85%)
Sep 09, 2024 27.23 154 +0.63(+2.37%)
Sep 06, 2024 26.41 26.60 26.41 26.60 712 -0.28(-1.04%)
Sep 05, 2024 25.26 27.57 25.26 26.88 6,300 +1.28(+5.00%)
Sep 04, 2024 24.90 25.60 24.90 25.60 406 +0.00(+0.00%)
Aug 29, 2024 25.60 89 +0.26(+1.03%)
Aug 28, 2024 24.90 27.70 24.90 25.34 10,618 +0.09(+0.36%)
Aug 27, 2024 25.64 25.69 25.00 25.25 2,788 -0.39(-1.50%)
Aug 26, 2024 26.37 26.50 25.64 25.64 1,321 -0.54(-2.08%)
Aug 23, 2024 25.80 26.18 25.80 26.18 2,387 -0.25(-0.95%)
Aug 22, 2024 27.80 27.80 25.62 26.43 9,390 -2.57(-8.86%)
Aug 21, 2024 27.54 29.25 26.31 29.00 4,576 +1.79(+6.58%)
Aug 20, 2024 26.90 29.00 26.75 27.21 7,492 +0.41(+1.53%)
Aug 19, 2024 25.00 27.25 24.65 26.80 54,747 +1.80(+7.20%)
Aug 16, 2024 25.00 25.00 25.00 25.00 315 -0.09(-0.36%)
Aug 15, 2024 25.68 25.68 25.00 25.09 4,873 -0.48(-1.88%)
Aug 14, 2024 25.53 25.62 25.44 25.57 1,375 +0.31(+1.23%)
Aug 13, 2024 25.68 25.68 25.26 25.26 388 -0.36(-1.41%)
Aug 09, 2024 25.62 14 -0.28(-1.08%)
Aug 06, 2024 25.90 156 -0.10(-0.38%)
Aug 05, 2024 26.00 26.00 26.00 26.00 136 -0.50(-1.89%)
Aug 01, 2024 26.50 230 -0.05(-0.19%)
Jul 31, 2024 26.55 26.55 26.55 26.55 235 +0.03(+0.11%)
Jul 29, 2024 26.52 69 -0.58(-2.14%)
Jul 25, 2024 27.10 1,234 -0.86(-3.08%)
Jul 23, 2024 27.96 307 +0.66(+2.42%)
Jul 22, 2024 27.30 27.30 27.30 27.30 251 +0.65(+2.44%)
Jul 19, 2024 26.33 27.35 26.33 26.65 11,459 +0.15(+0.57%)
Jul 16, 2024 26.50 302 +0.48(+1.84%)
Jul 15, 2024 26.10 26.10 26.02 26.02 3,150 -0.66(-2.46%)
Jul 12, 2024 26.68 26.68 26.68 26.68 248 +0.07(+0.28%)
Jul 11, 2024 26.39 26.60 26.39 26.60 597 +0.02(+0.08%)
Jul 10, 2024 26.56 26.58 26.55 26.58 702 -0.13(-0.48%)
Jul 09, 2024 26.40 27.32 26.40 26.71 6,027 +0.03(+0.10%)
Jul 08, 2024 26.70 27.50 26.42 26.68 4,128 +0.41(+1.56%)
Jul 05, 2024 26.32 27.60 26.27 26.27 5,297 -0.43(-1.61%)
Jul 03, 2024 26.70 26.71 26.70 26.70 760 -0.27(-1.02%)
Jul 02, 2024 26.41 27.27 26.23 26.98 7,877 +0.78(+2.96%)
Jul 01, 2024 26.51 26.51 26.20 26.20 1,818 -0.68(-2.53%)
Jun 28, 2024 27.62 27.65 26.88 26.88 4,891 -0.80(-2.89%)
Jun 27, 2024 27.30 27.68 27.30 27.68 928 +0.88(+3.28%)
Jun 25, 2024 26.80 716 -0.22(-0.81%)
Jun 24, 2024 26.56 27.78 26.51 27.02 8,568 -0.49(-1.78%)
Jun 21, 2024 26.00 27.63 25.86 27.51 4,627 +0.96(+3.62%)
Jun 20, 2024 26.00 26.55 26.00 26.55 1,294 +0.40(+1.53%)
Jun 18, 2024 26.67 26.67 26.15 26.15 1,051 +0.08(+0.31%)
Jun 17, 2024 26.23 26.60 25.47 26.07 3,126 +0.57(+2.23%)
Jun 14, 2024 25.75 26.00 25.40 25.50 1,628 -0.75(-2.86%)
Jun 13, 2024 27.38 27.38 26.25 26.25 7,574 -1.13(-4.12%)
Jun 11, 2024 27.38 464 +0.11(+0.40%)
Jun 10, 2024 25.03 27.79 25.03 27.27 6,412 +1.73(+6.76%)
Jun 07, 2024 25.42 25.54 25.42 25.54 445 -0.56(-2.14%)
Jun 06, 2024 26.95 26.95 26.10 26.10 991 -0.93(-3.45%)
Jun 05, 2024 26.25 28.23 26.25 27.04 5,441 +0.05(+0.18%)
Jun 04, 2024 27.07 27.36 26.80 26.99 5,027 +0.00(+0.00%)
Jun 03, 2024 26.99 27.87 26.99 26.99 5,406 -0.03(-0.11%)
May 31, 2024 27.21 27.84 27.02 27.02 1,011 -0.71(-2.55%)
May 30, 2024 27.09 27.72 27.09 27.72 725 +0.14(+0.50%)
May 28, 2024 27.58 232 +0.15(+0.54%)
May 24, 2024 27.09 27.58 26.65 27.44 4,349 +0.05(+0.20%)
May 23, 2024 26.58 28.13 26.58 27.38 4,129 -0.58(-2.09%)
May 22, 2024 27.21 28.49 27.14 27.97 3,075 -0.05(-0.18%)
May 21, 2024 27.55 28.57 27.17 28.02 3,723 +0.39(+1.42%)
May 20, 2024 29.16 29.16 27.62 27.62 761 -0.30(-1.08%)
May 17, 2024 26.50 28.61 26.50 27.92 6,248 +1.32(+4.97%)
May 16, 2024 26.62 26.63 26.60 26.60 713 -0.52(-1.91%)
May 15, 2024 26.50 27.12 26.25 27.12 1,491 +1.12(+4.29%)
May 14, 2024 26.00 26.00 26.00 26.00 578 -0.98(-3.64%)
May 10, 2024 26.99 435 -0.49(-1.79%)
May 08, 2024 27.48 134 +1.19(+4.52%)
May 02, 2024 26.29 383 -0.21(-0.78%)
Apr 26, 2024 26.50 72 +0.98(+3.85%)
Apr 25, 2024 25.37 25.86 25.24 25.51 3,258 +0.39(+1.56%)
Apr 23, 2024 25.12 238 +0.10(+0.39%)
Apr 22, 2024 24.67 26.12 24.67 25.02 1,983 +0.63(+2.57%)
Apr 18, 2024 24.40 222 +0.00(+0.00%)
Apr 16, 2024 24.40 419 -2.06(-7.79%)
Apr 15, 2024 26.05 26.46 26.05 26.46 1,086 -0.04(-0.15%)
Apr 12, 2024 26.52 26.52 26.50 26.50 925 -0.69(-2.53%)
Apr 10, 2024 27.18 177 -0.01(-0.04%)
Apr 09, 2024 27.19 27.19 27.19 27.19 704 +0.22(+0.80%)
Apr 08, 2024 27.97 27.97 26.98 26.98 1,494 -0.81(-2.93%)
Apr 05, 2024 26.50 27.79 26.50 27.79 1,625 +0.80(+2.98%)
Apr 04, 2024 26.99 26.99 26.99 26.99 560 +0.49(+1.85%)
Apr 03, 2024 26.50 26.50 26.50 26.50 180 -0.59(-2.17%)
Apr 02, 2024 26.68 27.20 26.68 27.08 1,826 -0.47(-1.71%)
Apr 01, 2024 26.69 27.77 26.69 27.56 7,903 +2.46(+9.80%)
Mar 28, 2024 26.59 27.19 25.10 25.10 1,311 -1.60(-5.98%)
Mar 27, 2024 25.51 26.69 19,117 +1.01(+3.93%)
Mar 26, 2024 25.27 25.81 24.81 25.68 6,553 +1.15(+4.69%)
Mar 25, 2024 24.53 24.53 24.53 24.53 1,365 +0.00(+0.00%)
Mar 22, 2024 24.90 24.92 24.53 24.53 1,693 -0.02(-0.08%)
Mar 21, 2024 25.00 25.52 24.53 24.55 6,447 +0.53(+2.21%)
Mar 18, 2024 24.02 361 -0.13(-0.53%)
Mar 15, 2024 24.93 25.09 24.15 24.15 4,421 -0.42(-1.72%)
Mar 14, 2024 25.12 25.12 24.34 24.57 4,355 +0.00(+0.00%)
Mar 13, 2024 24.24 24.81 24.24 24.57 2,385 -0.11(-0.44%)
Mar 11, 2024 24.68 200 -0.29(-1.18%)
Mar 08, 2024 24.93 25.27 24.32 24.97 12,340 -0.16(-0.62%)
Mar 07, 2024 24.27 25.13 24.27 25.13 8,870 +0.60(+2.44%)
Mar 06, 2024 24.03 24.59 24.03 24.53 1,509 +0.51(+2.12%)
Mar 05, 2024 24.43 24.93 23.97 24.02 4,219 -0.83(-3.36%)
Mar 04, 2024 24.86 24.86 24.86 24.86 940 -0.66(-2.58%)
Mar 01, 2024 24.86 25.51 24.86 25.51 413 +0.66(+2.65%)
Feb 28, 2024 24.86 81 -0.00(-0.02%)
Feb 26, 2024 24.86 157 +0.43(+1.75%)
Feb 23, 2024 25.16 25.16 24.43 24.43 1,032 -0.84(-3.34%)
Feb 22, 2024 24.53 25.28 24.53 25.28 711 +0.75(+3.04%)
Feb 21, 2024 24.53 24.53 24.53 24.53 291 +0.00(+0.00%)
Feb 20, 2024 24.76 24.76 24.53 24.53 379 +0.10(+0.40%)
Feb 16, 2024 24.43 24.43 24.43 24.43 401 +0.00(+0.00%)
Feb 15, 2024 25.50 25.50 24.24 24.43 3,130 -0.85(-3.38%)
Feb 14, 2024 25.06 26.19 24.86 25.29 6,156 -0.59(-2.28%)
Feb 12, 2024 25.88 84 +0.95(+3.82%)
Feb 09, 2024 25.32 25.32 24.93 24.93 596 -0.11(-0.43%)
Feb 08, 2024 25.03 25.03 25.03 25.03 208 +0.19(+0.75%)
Feb 07, 2024 25.12 25.12 24.85 24.85 786 +0.00(+0.00%)
Feb 06, 2024 25.35 25.35 24.85 24.85 467 -0.54(-2.13%)
Feb 05, 2024 25.61 25.61 25.36 25.39 1,394 -0.61(-2.34%)
Feb 02, 2024 25.94 26.14 25.32 25.99 6,429 +0.08(+0.30%)
Feb 01, 2024 26.22 26.63 25.52 25.92 4,221 +0.05(+0.19%)
Jan 31, 2024 26.00 26.00 25.87 25.87 539 +0.42(+1.64%)
Jan 30, 2024 26.00 26.00 25.34 25.45 821 -0.60(-2.31%)
Jan 29, 2024 28.83 28.83 26.05 26.05 665 -0.16(-0.60%)
Jan 26, 2024 26.40 26.40 26.00 26.21 1,417 -0.11(-0.41%)
Jan 25, 2024 26.13 26.32 26.13 26.32 1,428 +0.41(+1.59%)
Jan 23, 2024 25.91 218 -0.72(-2.71%)
Jan 22, 2024 26.10 26.63 26.10 26.63 633 -0.16(-0.60%)
Jan 19, 2024 26.52 26.87 26.21 26.79 3,032 +0.69(+2.63%)
Jan 18, 2024 26.10 26.10 26.10 26.10 448 -0.39(-1.48%)
Jan 17, 2024 26.50 26.50 26.01 26.50 1,586 -0.20(-0.75%)
Jan 16, 2024 26.62 26.70 26.62 26.70 874 -0.78(-2.84%)
Jan 12, 2024 27.48 28.46 27.28 27.48 4,943 +1.27(+4.83%)
Jan 09, 2024 26.21 125 +0.50(+1.93%)
Jan 08, 2024 25.95 25.95 25.71 25.71 702 +0.05(+0.21%)
Jan 05, 2024 25.71 25.96 25.66 25.66 2,383 +0.10(+0.38%)
Jan 04, 2024 25.50 25.60 25.50 25.56 1,207 +0.02(+0.08%)
Jan 03, 2024 25.51 25.54 25.12 25.54 3,796 +0.42(+1.68%)
Jan 02, 2024 25.12 25.51 25.07 25.12 5,731 -0.12(-0.47%)
Dec 29, 2023 25.04 25.51 25.02 25.24 795 -0.03(-0.12%)
Dec 28, 2023 25.04 25.92 25.04 25.27 2,330 +0.25(+0.98%)
Dec 27, 2023 25.02 25.02 25.02 25.02 304 -0.26(-1.01%)
Dec 22, 2023 25.28 223 -0.08(-0.31%)
Dec 21, 2023 25.36 25.36 25.36 25.36 214 +0.30(+1.20%)
Dec 20, 2023 25.06 25.06 25.06 25.06 740 -0.36(-1.42%)
Dec 19, 2023 24.54 25.42 24.54 25.42 1,714 +0.49(+1.97%)
Dec 18, 2023 25.02 25.02 24.93 24.93 347 -0.05(-0.20%)
Dec 15, 2023 25.02 25.02 24.97 24.97 608 -0.48(-1.87%)
Dec 14, 2023 24.42 25.45 24.33 25.45 4,670 +0.43(+1.71%)
Dec 13, 2023 24.59 25.02 24.53 25.02 3,522 +0.00(+0.00%)
Dec 12, 2023 25.02 25.02 24.78 25.02 1,638 +0.25(+0.99%)
Dec 11, 2023 24.64 24.78 24.64 24.78 1,346 -0.73(-2.85%)
Dec 08, 2023 25.33 25.50 25.02 25.50 8,220 +0.48(+1.92%)
Dec 07, 2023 24.98 26.00 24.55 25.02 2,656 -0.10(-0.39%)
Dec 06, 2023 25.41 25.41 25.12 25.12 1,531 -0.51(-1.99%)
Dec 05, 2023 25.21 25.96 25.21 25.63 9,855 +0.50(+1.99%)
Dec 01, 2023 25.13 197 +0.16(+0.63%)
Nov 30, 2023 24.83 25.13 24.52 24.97 4,643 +0.06(+0.25%)
Nov 29, 2023 25.02 25.02 24.84 24.91 1,186 -0.05(-0.22%)
Nov 28, 2023 25.27 25.27 24.78 24.96 2,902 -0.25(-0.97%)
Nov 27, 2023 26.10 26.38 25.21 25.21 2,838 -0.89(-3.42%)
Nov 22, 2023 26.10 170 -0.18(-0.67%)
Nov 21, 2023 26.96 27.18 25.73 26.28 3,361 -0.12(-0.45%)
Nov 17, 2023 26.40 325 +0.80(+3.11%)
Nov 16, 2023 26.42 26.42 25.57 25.60 3,912 -0.75(-2.83%)
Nov 15, 2023 26.97 27.46 26.35 26.35 7,319 -0.15(-0.56%)
Nov 14, 2023 26.88 27.63 26.50 26.50 5,755 +0.33(+1.28%)
Nov 13, 2023 26.79 27.26 26.16 26.16 5,169 -0.74(-2.74%)
Nov 10, 2023 27.81 28.06 26.86 26.90 7,161 -1.07(-3.82%)
Nov 09, 2023 27.45 28.38 27.28 27.97 9,021 +0.03(+0.11%)
Nov 08, 2023 27.94 27.94 27.94 27.94 969 +0.51(+1.86%)
Nov 07, 2023 27.69 28.38 27.43 27.43 2,034 -0.01(-0.04%)
Nov 06, 2023 27.13 27.56 27.13 27.44 1,314 -0.47(-1.69%)
Nov 03, 2023 27.91 27.91 27.91 27.91 1,118 +0.27(+0.99%)
Nov 02, 2023 27.63 27.63 27.63 27.63 652 +0.13(+0.46%)
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.