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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
May 29, 2009 4.927 4.927 4.755 4.841 695 -0.17(-3.44%)
May 26, 2009 4.927 5.013 5.013 5.013 811 +0.09(+1.75%)
May 22, 2009 4.927 4.927 4.927 4.927 0 -0.34(-6.39%)
May 21, 2009 5.453 5.453 5.264 5.264 1,058 -0.28(-4.98%)
May 19, 2009 5.522 5.540 5.540 5.540 5,794 +0.08(+1.42%)
May 18, 2009 5.295 5.462 5.295 5.462 463 +0.09(+1.61%)
May 15, 2009 5.436 5.479 5.281 5.376 4,728 -0.06(-1.11%)
May 14, 2009 5.315 5.436 5.315 5.436 1,884 +0.22(+4.13%)
May 13, 2009 4.979 5.220 4.979 5.220 5,165 +0.40(+8.23%)
May 12, 2009 4.090 4.953 3.952 4.824 9,039 +0.75(+18.43%)
May 11, 2009 4.237 4.237 4.064 4.073 1,622 -0.22(-5.03%)
May 07, 2009 4.289 4.289 4.289 4.289 0 +0.05(+1.22%)
May 05, 2009 4.237 4.237 4.237 4.237 0 +0.11(+2.72%)
May 04, 2009 4.125 4.125 4.125 4.125 1,941 -0.02(-0.51%)
May 01, 2009 4.073 4.194 4.073 4.146 3,360 +0.13(+3.32%)
Apr 30, 2009 4.038 4.038 4.012 4.012 695 -0.15(-3.53%)
Apr 29, 2009 4.133 4.159 4.056 4.159 1,506 +0.06(+1.47%)
Apr 28, 2009 4.047 4.133 4.047 4.099 927 +0.02(+0.42%)
Apr 27, 2009 3.961 4.081 3.961 4.081 811 +0.18(+4.65%)
Apr 24, 2009 3.840 3.900 3.840 3.900 579 +0.03(+0.89%)
Apr 22, 2009 3.710 3.866 3.866 3.866 3,360 +0.26(+7.18%)
Apr 20, 2009 3.607 3.607 3.607 3.607 0 +0.04(+1.21%)
Apr 16, 2009 3.486 3.564 3.564 3.564 1,506 +0.03(+0.73%)
Apr 13, 2009 3.469 3.538 3.538 3.538 463 +0.07(+1.99%)
Apr 08, 2009 3.469 3.469 3.469 3.469 0 -0.02(-0.50%)
Apr 07, 2009 3.486 3.486 3.486 3.486 347 -0.04(-1.22%)
Apr 06, 2009 3.529 3.529 3.529 3.529 231 +0.06(+1.74%)
Apr 03, 2009 3.521 3.521 3.469 3.469 695 -0.04(-1.23%)
Apr 02, 2009 3.512 3.521 3.512 3.512 463 +0.06(+1.75%)
Mar 31, 2009 3.521 3.452 3.452 3.452 1,158 -0.10(-2.91%)
Mar 30, 2009 3.538 3.555 3.538 3.555 231 +0.07(+1.98%)
Mar 26, 2009 3.452 3.486 3.452 3.486 347 +0.06(+1.76%)
Mar 25, 2009 3.426 3.426 3.426 3.426 115 +0.06(+1.86%)
Mar 24, 2009 3.460 3.460 3.357 3.363 5,910 -0.16(-4.48%)
Mar 23, 2009 3.521 3.521 3.521 3.521 463 +0.05(+1.49%)
Mar 19, 2009 3.253 3.503 3.253 3.469 4,554 +0.28(+8.65%)
Mar 18, 2009 3.167 3.193 3.167 3.193 463 +0.09(+2.78%)
Mar 17, 2009 3.106 3.106 3.106 3.106 347 +0.00(+0.00%)
Mar 13, 2009 2.934 3.106 3.106 3.106 347 +0.14(+4.65%)
Mar 12, 2009 3.150 3.150 2.589 2.968 4,909 -0.22(-7.03%)
Mar 11, 2009 3.106 3.193 3.106 3.193 231 +0.09(+2.78%)
Mar 10, 2009 3.452 3.460 2.977 3.106 8,428 -0.35(-10.00%)
Mar 09, 2009 3.348 3.469 3.348 3.452 3,009 +0.02(+0.50%)
Mar 06, 2009 3.452 3.452 3.322 3.434 0 -0.02(-0.50%)
Mar 05, 2009 3.400 3.538 3.400 3.452 4,751 +0.07(+2.04%)
Mar 04, 2009 3.046 3.383 3.046 3.383 1,854 +0.21(+6.52%)
Mar 02, 2009 3.175 3.175 3.175 3.175 231 +0.09(+2.79%)
Feb 27, 2009 3.089 3.089 3.089 3.089 0 -0.13(-4.02%)
Feb 26, 2009 2.502 3.227 2.502 3.219 2,665 +0.74(+29.96%)
Feb 25, 2009 3.236 3.279 2.477 2.477 5,298 -0.77(-23.67%)
Feb 24, 2009 3.244 3.383 3.244 3.244 2,201 -0.17(-5.05%)
Feb 23, 2009 3.676 3.848 3.417 3.417 1,390 -0.17(-4.81%)
Feb 20, 2009 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Feb 19, 2009 3.408 3.598 3.408 3.590 4,751 +0.20(+5.85%)
Feb 17, 2009 3.391 3.391 3.391 3.391 0 +0.00(+0.00%)
Feb 13, 2009 3.391 3.391 3.236 3.391 2,135 +0.00(+0.00%)
Feb 12, 2009 3.495 3.564 3.391 3.391 579 -0.02(-0.51%)
Feb 04, 2009 3.408 3.408 3.408 3.408 0 +0.00(+0.00%)
Feb 03, 2009 3.408 3.408 3.408 3.408 115 +0.09(+2.60%)
Feb 02, 2009 3.279 3.322 3.279 3.322 405 +0.04(+1.32%)
Jan 30, 2009 3.288 3.288 3.279 3.279 0 -0.04(-1.30%)
Jan 29, 2009 3.365 3.365 3.322 3.322 463 +0.04(+1.32%)
Jan 28, 2009 3.305 3.452 3.279 3.279 1,738 -0.26(-7.32%)
Jan 22, 2009 3.538 3.538 3.538 3.538 0 +0.00(+0.00%)
Jan 21, 2009 3.572 3.607 3.538 3.538 1,902 -0.16(-4.21%)
Jan 20, 2009 3.452 3.952 3.452 3.693 4,751 +0.17(+4.90%)
Jan 16, 2009 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Jan 15, 2009 3.391 3.521 3.391 3.521 2,004 +0.22(+6.53%)
Jan 12, 2009 3.305 3.305 3.305 3.305 0 +0.00(+0.00%)
Jan 09, 2009 3.305 3.305 3.305 3.305 0 +0.07(+2.13%)
Jan 08, 2009 3.279 3.365 3.236 3.236 12,105 +0.04(+1.35%)
Jan 07, 2009 3.106 3.193 3.063 3.193 2,086 -0.09(-2.63%)
Jan 06, 2009 3.279 3.279 3.279 3.279 115 +0.09(+2.70%)
Jan 05, 2009 3.279 3.667 3.184 3.193 12,098 +0.00(+0.00%)
Jan 02, 2009 3.037 3.313 3.037 3.193 0 +0.16(+5.11%)
Jan 01, 2009 3.063 3.279 2.744 3.037 0 +0.00(+0.00%)
Dec 31, 2008 3.063 3.279 2.744 3.037 16,435 -0.32(-9.51%)
Dec 30, 2008 3.883 3.883 0.8197 3.357 39,994 -0.53(-13.56%)
Dec 29, 2008 4.047 4.047 3.883 3.883 521 -0.25(-6.05%)
Dec 24, 2008 4.133 4.133 4.133 4.133 0 +0.00(+0.00%)
Dec 23, 2008 4.133 4.133 4.133 4.133 922 +0.00(+0.00%)
Dec 22, 2008 4.133 4.133 4.133 4.133 0 +0.00(+0.00%)
Dec 19, 2008 3.969 4.133 3.969 4.133 231 +0.28(+7.40%)
Dec 18, 2008 4.012 4.012 3.848 3.848 463 -0.25(-6.11%)
Dec 16, 2008 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Dec 15, 2008 4.099 4.099 4.099 4.099 347 +0.09(+2.37%)
Dec 10, 2008 4.004 4.004 4.004 4.004 0 +0.00(+0.00%)
Dec 09, 2008 4.004 4.004 4.004 4.004 347 -0.09(-2.32%)
Dec 08, 2008 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Dec 05, 2008 4.099 4.099 4.099 4.099 231 -0.01(-0.21%)
Dec 04, 2008 4.107 4.107 4.107 4.107 0 +0.00(+0.00%)
Dec 03, 2008 4.012 4.107 4.012 4.107 927 +0.17(+4.43%)
Dec 02, 2008 3.933 3.933 3.933 3.933 115 +0.01(+0.18%)
Nov 28, 2008 3.926 3.926 3.926 3.926 0 +0.00(+0.00%)
Nov 26, 2008 3.926 3.926 3.926 3.926 231 +0.03(+0.66%)
Nov 25, 2008 3.900 3.900 3.900 3.900 579 +0.06(+1.57%)
Nov 24, 2008 3.452 4.012 3.452 3.840 3,987 +0.26(+7.23%)
Nov 21, 2008 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
Nov 20, 2008 3.581 3.581 3.581 3.581 231 -0.08(-2.12%)
Nov 19, 2008 3.659 3.659 3.659 3.659 0 +0.00(+0.00%)
Nov 18, 2008 3.659 3.659 3.659 3.659 579 +0.00(+0.00%)
Nov 14, 2008 3.659 3.659 3.659 3.659 0 +0.00(+0.00%)
Nov 13, 2008 3.659 3.659 3.659 3.659 1,158 +0.21(+6.00%)
Nov 12, 2008 3.624 3.624 3.452 3.452 903 -0.26(-6.97%)
Nov 11, 2008 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Nov 10, 2008 3.710 3.710 3.710 3.710 579 -0.02(-0.46%)
Nov 07, 2008 4.314 4.401 3.624 3.728 3,897 -0.50(-11.84%)
Nov 06, 2008 4.522 4.522 4.228 4.228 231 -0.09(-2.00%)
Nov 05, 2008 4.271 4.530 4.271 4.314 1,448 +0.29(+7.30%)
Nov 04, 2008 4.142 4.271 3.926 4.021 1,854 -0.29(-6.80%)
Nov 03, 2008 4.012 4.314 4.012 4.314 7,532 +0.43(+11.11%)
Oct 31, 2008 4.142 4.142 3.754 3.883 869 +0.00(+0.00%)
Oct 30, 2008 3.797 3.883 3.797 3.883 463 +0.09(+2.27%)
Oct 29, 2008 3.538 4.530 3.538 3.797 5,493 +0.39(+11.39%)
Oct 28, 2008 3.408 3.969 3.408 3.408 6,142 +0.09(+2.60%)
Oct 27, 2008 3.322 3.322 3.322 3.322 2,317 +0.09(+2.67%)
Oct 24, 2008 3.322 3.322 3.236 3.236 869 -0.22(-6.25%)
Oct 23, 2008 3.452 3.452 3.452 3.452 5,052 +0.00(+0.00%)
Oct 21, 2008 3.452 3.452 3.452 3.452 0 +0.00(+0.00%)
Oct 20, 2008 3.415 3.452 3.415 3.452 811 +0.00(+0.00%)
Oct 17, 2008 3.710 4.142 3.063 3.452 10,685 -0.19(-5.21%)
Oct 16, 2008 3.883 3.883 3.322 3.641 2,317 -0.11(-3.03%)
Oct 15, 2008 3.486 3.969 3.408 3.755 14,341 +0.56(+17.62%)
Oct 14, 2008 2.502 3.710 2.425 3.193 22,720 +0.60(+23.33%)
Oct 13, 2008 2.761 2.813 2.580 2.589 17,138 +0.03(+1.15%)
Oct 10, 2008 3.538 3.538 2.373 2.559 11,878 -1.38(-35.10%)
Oct 09, 2008 3.943 3.943 3.943 3.943 0 +0.00(+0.00%)
Oct 08, 2008 3.987 4.271 3.365 3.943 4,060 -0.46(-10.39%)
Oct 07, 2008 4.401 4.401 4.401 4.401 1,043 -0.09(-1.92%)
Oct 06, 2008 4.530 4.746 4.358 4.487 1,622 -0.22(-4.59%)
Oct 03, 2008 4.703 4.703 4.703 4.703 0 +0.00(+0.00%)
Oct 02, 2008 5.048 5.048 4.703 4.703 5,748 -0.52(-9.92%)
Sep 30, 2008 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Sep 29, 2008 5.264 5.264 5.005 5.220 4,867 -0.09(-1.63%)
Sep 25, 2008 5.307 5.307 5.307 5.307 0 -0.04(-0.81%)
Sep 19, 2008 5.350 5.350 5.350 5.350 2,317 +0.00(+0.00%)
Sep 18, 2008 5.479 5.479 5.350 5.350 3,013 -0.23(-4.17%)
Sep 17, 2008 5.522 5.583 5.350 5.583 4,867 -0.03(-0.46%)
Sep 16, 2008 5.738 5.850 5.609 5.609 1,738 -0.13(-2.26%)
Sep 15, 2008 5.738 5.738 5.738 5.738 115 +0.05(+0.86%)
Sep 12, 2008 5.689 5.689 5.689 5.689 579 -0.09(-1.59%)
Sep 11, 2008 5.781 5.781 5.781 5.781 1,970 +0.00(+0.00%)
Sep 10, 2008 5.781 5.781 5.781 5.781 811 -0.04(-0.74%)
Sep 09, 2008 5.911 5.911 5.825 5.825 579 +0.04(+0.75%)
Sep 08, 2008 5.790 5.790 5.781 5.781 1,506 +0.00(+0.00%)
Sep 04, 2008 5.781 5.781 5.781 5.781 0 +0.00(+0.00%)
Sep 03, 2008 5.781 5.781 5.781 5.781 231 +0.00(+0.00%)
Sep 02, 2008 5.781 5.781 5.781 5.781 115 +0.00(+0.00%)
Aug 29, 2008 5.781 5.781 5.781 5.781 0 +0.00(+0.00%)
Aug 28, 2008 5.781 5.781 5.695 5.781 1,738 +0.00(+0.00%)
Aug 27, 2008 5.781 5.781 5.781 5.781 0 +0.00(+0.00%)
Aug 26, 2008 5.781 5.781 5.781 5.781 2,317 +0.00(+0.00%)
Aug 25, 2008 5.781 5.781 5.781 5.781 231 +0.12(+2.13%)
Aug 22, 2008 5.781 5.781 5.661 5.661 0 -0.03(-0.61%)
Aug 21, 2008 5.376 5.695 5.376 5.695 1,158 +0.41(+7.67%)
Aug 19, 2008 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Aug 18, 2008 5.350 5.522 5.290 5.290 10,082 -0.06(-1.13%)
Aug 13, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 12, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 11, 2008 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 08, 2008 5.479 5.350 5.350 5.350 1,854 -0.04(-0.80%)
Aug 07, 2008 5.393 5.393 5.393 5.393 115 +0.05(+0.97%)
Aug 06, 2008 5.350 5.453 5.307 5.341 17,151 +0.03(+0.65%)
Aug 05, 2008 5.574 5.574 5.307 5.307 927 -0.35(-6.11%)
Aug 04, 2008 5.652 5.652 5.652 5.652 0 +0.00(+0.00%)
Aug 01, 2008 5.652 5.652 5.652 5.652 0 +0.00(+0.00%)
Jul 31, 2008 5.652 5.652 5.652 5.652 231 +0.00(+0.00%)
Jul 30, 2008 5.652 5.652 5.652 5.652 115 +0.09(+1.55%)
Jul 29, 2008 5.566 5.859 5.436 5.566 2,715 +0.26(+4.88%)
Jul 28, 2008 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Jul 25, 2008 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Jul 24, 2008 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Jul 23, 2008 5.307 5.307 5.307 5.307 579 -0.06(-1.13%)
Jul 22, 2008 5.367 5.367 5.367 5.367 0 +0.00(+0.00%)
Jul 21, 2008 5.393 5.393 5.307 5.367 3,940 +0.19(+3.67%)
Jul 18, 2008 5.177 5.177 5.177 5.177 0 +0.00(+0.00%)
Jul 17, 2008 5.177 5.177 5.177 5.177 115 -0.13(-2.44%)
Jul 16, 2008 5.307 5.376 5.307 5.307 2,489 -0.09(-1.60%)
Jul 15, 2008 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Jul 14, 2008 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Jul 11, 2008 4.392 5.609 4.392 5.393 9,176 +0.82(+17.92%)
Jul 10, 2008 5.091 5.091 4.573 4.573 3,244 -0.52(-10.17%)
Jul 09, 2008 5.091 5.091 5.091 5.091 231 +0.00(+0.00%)
Jul 08, 2008 5.177 5.177 5.091 5.091 463 -0.17(-3.28%)
Jul 07, 2008 5.384 5.384 5.264 5.264 347 -0.04(-0.81%)
Jul 04, 2008 5.307 5.307 5.307 5.307 231 +0.00(+0.00%)
Jul 03, 2008 5.307 5.307 5.307 5.307 231 -0.09(-1.60%)
Jul 02, 2008 5.177 5.393 5.177 5.393 5,145 +0.00(+0.00%)
Jul 01, 2008 5.393 5.393 5.177 5.393 1,390 -0.09(-1.58%)
Jun 30, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Jun 27, 2008 6.299 6.299 5.479 5.479 3,824 -0.91(-14.19%)
Jun 26, 2008 6.385 6.385 6.385 6.385 0 +0.00(+0.00%)
Jun 25, 2008 6.385 6.385 6.385 6.385 115 -0.09(-1.33%)
Jun 24, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 23, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 20, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 19, 2008 6.687 6.687 6.472 6.472 1,274 -0.22(-3.23%)
Jun 18, 2008 6.687 6.687 6.687 6.687 579 +0.00(+0.00%)
Jun 17, 2008 6.687 6.687 6.687 6.687 579 -0.09(-1.27%)
Jun 16, 2008 6.834 6.834 6.774 6.774 347 +0.30(+4.67%)
Jun 13, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 12, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 11, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 10, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 09, 2008 6.385 6.644 6.213 6.472 1,274 -0.04(-0.66%)
Jun 06, 2008 6.687 6.687 6.437 6.515 3,708 -0.04(-0.66%)
Jun 05, 2008 6.558 6.558 6.558 6.558 231 +0.09(+1.33%)
Jun 04, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 03, 2008 6.687 6.696 6.472 6.472 614 -0.43(-6.25%)
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.