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 (%)
May 28, 2010 5.719 6.247 5.711 5.719 35,492 -0.21(-3.46%)
May 27, 2010 6.061 6.160 5.901 5.924 3,016 -0.10(-1.62%)
May 26, 2010 6.091 6.100 5.979 6.022 10,517 -0.03(-0.57%)
May 25, 2010 6.013 6.109 5.927 6.057 35,816 -0.27(-4.24%)
May 24, 2010 6.143 6.489 6.143 6.325 7,521 +0.10(+1.53%)
May 21, 2010 6.057 6.230 5.970 6.230 8,061 +0.00(+0.00%)
May 20, 2010 6.160 6.230 6.160 6.230 26,582 +0.13(+2.13%)
May 19, 2010 6.057 6.186 6.057 6.100 3,013 +0.04(+0.71%)
May 18, 2010 6.013 6.057 6.013 6.057 1,386 +0.04(+0.72%)
May 17, 2010 6.013 6.013 6.013 6.013 231 +0.01(+0.14%)
May 14, 2010 6.005 6.005 5.667 6.005 809 +0.11(+1.91%)
May 12, 2010 5.892 5.892 5.892 5.892 0 -0.10(-1.73%)
May 11, 2010 5.901 5.996 5.901 5.996 1,282 +0.16(+2.67%)
May 10, 2010 5.840 5.927 5.840 5.840 4,164 +0.30(+5.47%)
May 07, 2010 5.537 5.572 5.537 5.537 577 -0.13(-2.29%)
May 06, 2010 5.754 5.754 5.667 5.667 231 -0.19(-3.25%)
May 05, 2010 5.979 5.987 5.858 5.858 2,709 -0.20(-3.29%)
May 04, 2010 6.109 6.109 6.057 6.057 1,675 +0.08(+1.30%)
May 03, 2010 5.927 6.057 5.823 5.979 3,409 +0.18(+3.13%)
Apr 30, 2010 5.884 5.884 5.795 5.797 4,687 +0.09(+1.52%)
Apr 28, 2010 5.711 5.711 5.711 5.711 0 +0.04(+0.76%)
Apr 26, 2010 5.667 5.667 5.667 5.667 0 -0.04(-0.75%)
Apr 23, 2010 5.667 5.711 5.667 5.710 1,155 +0.09(+1.54%)
Apr 22, 2010 5.624 5.667 5.494 5.624 3,721 +0.06(+1.09%)
Apr 21, 2010 5.563 5.563 5.563 5.563 462 -0.05(-0.93%)
Apr 19, 2010 5.615 5.615 5.615 5.615 0 -0.05(-0.91%)
Apr 16, 2010 5.624 5.667 5.624 5.667 3,120 +0.10(+1.87%)
Apr 15, 2010 5.624 5.624 5.563 5.563 12,251 +0.03(+0.47%)
Apr 14, 2010 5.537 5.537 5.537 5.537 115 +0.04(+0.79%)
Apr 13, 2010 5.494 5.494 5.494 5.494 115 -0.03(-0.62%)
Apr 09, 2010 5.529 5.529 5.529 5.529 0 +0.03(+0.63%)
Apr 07, 2010 5.494 5.494 5.494 5.494 0 +0.09(+1.60%)
Apr 05, 2010 5.408 5.408 5.408 5.408 0 -0.04(-0.80%)
Apr 01, 2010 5.719 5.451 5.451 5.451 1,271 -0.26(-4.54%)
Mar 30, 2010 5.711 5.711 5.711 5.711 0 +0.09(+1.54%)
Mar 29, 2010 5.624 5.624 5.624 5.624 1,155 +0.00(+0.00%)
Mar 24, 2010 5.624 5.624 5.624 5.624 0 -0.20(-3.42%)
Mar 23, 2010 5.823 5.823 5.823 5.823 115 +0.11(+1.97%)
Mar 22, 2010 5.858 5.858 5.615 5.711 3,778 -0.14(-2.37%)
Mar 19, 2010 5.849 5.849 5.849 5.849 115 -0.13(-2.17%)
Mar 18, 2010 5.667 5.979 5.537 5.979 2,201 +0.40(+7.13%)
Mar 17, 2010 5.546 5.581 5.546 5.581 577 -0.04(-0.77%)
Mar 16, 2010 5.667 5.667 5.624 5.624 1,386 +0.05(+0.94%)
Mar 15, 2010 5.572 5.572 5.572 5.572 2,427 -0.01(-0.16%)
Mar 12, 2010 5.581 5.581 5.581 5.581 577 +0.13(+2.38%)
Mar 11, 2010 5.460 5.460 5.451 5.451 577 -0.13(-2.33%)
Mar 10, 2010 5.572 5.581 5.572 5.581 346 +0.13(+2.38%)
Mar 09, 2010 5.607 5.624 5.451 5.451 3,048 -0.04(-0.79%)
Mar 08, 2010 5.520 5.624 5.494 5.494 809 +0.00(+0.00%)
Mar 05, 2010 5.486 5.494 5.486 5.494 1,040 +0.02(+0.32%)
Mar 04, 2010 5.390 5.477 5.390 5.477 346 +0.11(+2.10%)
Mar 03, 2010 5.364 5.408 5.321 5.364 5,894 -0.08(-1.43%)
Mar 02, 2010 5.235 5.468 5.235 5.442 1,386 +0.16(+2.95%)
Mar 01, 2010 5.494 5.494 4.499 5.287 4,441 -0.34(-6.00%)
Feb 26, 2010 5.589 5.727 5.589 5.624 2,311 +0.16(+2.85%)
Feb 25, 2010 5.468 5.468 5.468 5.468 115 +0.18(+3.44%)
Feb 23, 2010 5.728 5.287 5.287 5.287 346 -0.57(-9.75%)
Feb 22, 2010 5.858 5.858 5.858 5.858 115 -0.13(-2.17%)
Feb 18, 2010 6.247 5.987 5.987 5.987 1,271 -0.24(-3.89%)
Feb 17, 2010 6.446 6.602 6.230 6.230 5,316 -0.09(-1.37%)
Feb 16, 2010 6.316 6.316 6.316 6.316 115 +0.10(+1.53%)
Feb 12, 2010 6.238 6.221 6.221 6.221 1,502 -0.10(-1.51%)
Feb 11, 2010 6.308 6.316 6.308 6.316 1,502 -0.00(-0.00%)
Feb 10, 2010 6.316 6.316 6.316 6.316 231 +0.22(+3.55%)
Feb 09, 2010 6.100 6.100 6.100 6.100 115 +0.13(+2.17%)
Feb 04, 2010 5.970 5.970 5.970 5.970 115 +0.04(+0.73%)
Feb 03, 2010 5.373 5.987 5.373 5.927 4,854 +0.57(+10.55%)
Feb 01, 2010 5.364 5.361 5.361 5.361 2,080 +0.04(+0.76%)
Jan 28, 2010 5.321 5.321 5.321 5.321 0 -0.03(-0.49%)
Jan 27, 2010 5.347 5.347 5.347 5.347 462 +0.13(+2.49%)
Jan 26, 2010 5.217 5.217 5.217 5.217 115 +0.03(+0.67%)
Jan 21, 2010 5.183 5.183 5.183 5.183 3,929 +0.03(+0.67%)
Jan 20, 2010 5.287 5.287 5.148 5.148 1,386 -0.16(-3.09%)
Jan 19, 2010 5.200 5.373 5.105 5.313 4,405 +0.03(+0.49%)
Jan 15, 2010 5.200 5.287 5.287 5.287 2,195 +0.14(+2.69%)
Jan 14, 2010 5.148 5.148 5.148 5.148 115 -0.07(-1.41%)
Jan 13, 2010 5.222 5.222 5.222 5.222 184 +0.03(+0.58%)
Jan 12, 2010 5.217 5.217 5.165 5.191 6,009 +0.00(+0.00%)
Jan 11, 2010 5.053 5.356 5.053 5.191 5,329 +0.05(+1.01%)
Jan 08, 2010 5.053 5.139 5.037 5.139 1,618 +0.12(+2.41%)
Jan 07, 2010 5.044 5.044 5.010 5.018 1,155 +0.04(+0.87%)
Jan 06, 2010 4.845 5.018 4.759 4.975 7,801 +0.22(+4.55%)
Jan 05, 2010 4.672 4.923 4.655 4.759 12,875 +0.20(+4.36%)
Jan 04, 2010 5.027 5.027 4.352 4.560 27,858 -0.60(-11.58%)
Dec 31, 2009 4.767 5.157 5.157 5.157 924 -0.03(-0.66%)
Dec 30, 2009 5.191 5.191 5.191 5.191 462 +0.02(+0.33%)
Dec 29, 2009 5.157 5.174 5.036 5.174 3,120 +0.05(+0.93%)
Dec 28, 2009 5.191 5.191 5.127 5.127 462 +0.06(+1.11%)
Dec 23, 2009 5.070 5.070 5.070 5.070 462 +0.11(+2.18%)
Dec 21, 2009 4.962 4.962 4.962 4.962 0 -0.12(-2.30%)
Dec 11, 2009 5.079 5.079 5.079 5.079 115 -0.13(-2.49%)
Dec 10, 2009 5.209 5.209 5.209 5.209 3,929 +0.00(+0.00%)
Dec 09, 2009 5.209 5.209 5.209 5.209 1,618 +0.01(+0.25%)
Dec 08, 2009 5.209 5.209 5.196 5.196 231 +0.22(+4.43%)
Dec 04, 2009 4.975 4.975 4.975 4.975 0 -0.36(-6.81%)
Dec 03, 2009 5.512 5.512 5.338 5.338 693 -0.33(-5.80%)
Dec 01, 2009 5.659 5.667 5.667 5.667 577 +0.02(+0.43%)
Nov 25, 2009 5.416 5.643 5.643 5.643 2,427 +0.23(+4.18%)
Nov 24, 2009 5.416 5.416 5.416 5.416 577 +0.03(+0.61%)
Nov 23, 2009 5.373 5.383 5.373 5.383 1,155 +0.01(+0.19%)
Nov 20, 2009 5.062 5.373 5.062 5.373 5,085 +0.53(+10.89%)
Nov 18, 2009 4.949 4.845 4.845 4.845 231 -0.09(-1.75%)
Nov 17, 2009 5.062 5.062 4.932 4.932 1,502 -0.13(-2.56%)
Nov 16, 2009 5.062 5.062 5.062 5.062 1,155 +0.00(+0.00%)
Nov 13, 2009 5.031 5.087 5.031 5.062 577 +0.03(+0.60%)
Nov 12, 2009 4.932 5.031 4.932 5.031 924 +0.10(+2.02%)
Nov 11, 2009 4.819 4.932 4.456 4.932 1,386 -0.02(-0.35%)
Nov 09, 2009 4.949 4.949 4.949 4.949 0 +0.26(+5.54%)
Nov 06, 2009 4.811 4.811 4.690 4.690 462 -0.25(-5.08%)
Nov 05, 2009 4.932 4.975 4.932 4.940 2,407 +0.13(+2.70%)
Nov 04, 2009 4.716 4.811 4.716 4.811 1,271 -0.00(-0.00%)
Oct 29, 2009 4.811 4.811 4.811 4.811 0 +0.01(+0.13%)
Oct 26, 2009 4.805 4.805 4.805 4.805 0 -0.13(-2.58%)
Oct 22, 2009 4.932 4.932 4.932 4.932 0 +0.04(+0.89%)
Oct 21, 2009 4.759 4.889 4.759 4.889 577 +0.26(+5.61%)
Oct 16, 2009 4.629 4.629 4.629 4.629 0 +0.00(+0.00%)
Oct 15, 2009 4.629 4.629 4.629 4.629 577 -0.04(-0.93%)
Oct 14, 2009 4.672 4.672 4.672 4.672 346 +0.04(+0.93%)
Oct 13, 2009 4.629 4.629 4.629 4.629 346 -0.01(-0.19%)
Oct 12, 2009 4.638 4.638 4.638 4.638 138 -0.08(-1.65%)
Oct 09, 2009 4.715 4.715 4.715 4.715 231 +0.09(+1.87%)
Oct 08, 2009 4.629 4.629 4.629 4.629 231 +0.13(+2.88%)
Oct 07, 2009 4.499 4.499 4.499 4.499 115 +0.17(+4.00%)
Oct 06, 2009 4.802 4.802 4.326 4.326 2,080 -0.61(-12.28%)
Sep 29, 2009 4.932 4.932 4.932 4.932 0 -0.03(-0.70%)
Sep 28, 2009 4.966 4.966 4.966 4.966 231 +0.09(+1.77%)
Sep 24, 2009 4.880 4.880 4.880 4.880 231 -0.05(-1.05%)
Sep 18, 2009 5.122 4.932 4.932 4.932 3,582 +0.05(+1.06%)
Sep 17, 2009 5.010 5.010 4.880 4.880 924 -0.25(-4.89%)
Sep 16, 2009 5.139 5.139 5.131 5.131 231 -0.01(-0.16%)
Sep 15, 2009 5.131 5.139 5.131 5.139 1,155 +0.09(+1.88%)
Sep 14, 2009 4.785 5.044 4.785 5.044 346 +0.13(+2.64%)
Sep 04, 2009 4.915 4.915 4.915 4.915 115 +0.13(+2.71%)
Sep 03, 2009 4.785 4.975 4.716 4.785 924 -0.32(-6.27%)
Sep 02, 2009 5.139 5.139 5.010 5.105 1,733 +0.09(+1.72%)
Aug 28, 2009 5.018 5.018 5.018 5.018 0 +0.26(+5.45%)
Aug 26, 2009 4.759 4.759 4.759 4.759 0 +0.00(+0.00%)
Aug 24, 2009 4.525 4.759 4.759 4.759 462 +0.23(+5.16%)
Aug 21, 2009 4.586 4.612 4.525 4.525 6,703 -0.06(-1.32%)
Aug 20, 2009 4.716 4.889 4.499 4.586 4,218 -0.43(-8.62%)
Aug 19, 2009 5.018 5.018 5.018 5.018 536 -0.01(-0.26%)
Aug 18, 2009 4.975 5.148 4.975 5.031 462 +0.19(+3.84%)
Aug 17, 2009 4.716 4.845 4.716 4.845 462 +0.23(+5.07%)
Aug 14, 2009 4.586 4.698 4.586 4.612 7,396 +0.03(+0.76%)
Aug 13, 2009 4.577 4.577 4.577 4.577 115 +0.00(+0.00%)
Aug 12, 2009 4.447 4.577 4.447 4.577 693 +0.09(+1.96%)
Aug 04, 2009 4.491 4.489 4.489 4.489 115 +0.10(+2.20%)
Aug 03, 2009 4.361 4.392 4.361 4.392 231 +0.06(+1.33%)
Jul 30, 2009 4.335 4.335 4.335 4.335 231 -0.11(-2.53%)
Jul 28, 2009 4.447 4.447 4.447 4.447 0 -0.22(-4.82%)
Jul 23, 2009 4.672 4.672 4.672 4.672 0 -0.06(-1.37%)
Jul 21, 2009 4.802 4.737 4.737 4.737 577 -0.19(-3.95%)
Jul 20, 2009 4.672 4.932 4.672 4.932 462 +0.39(+8.57%)
Jul 17, 2009 4.534 4.716 4.413 4.542 577 +0.14(+3.07%)
Jul 09, 2009 4.335 4.407 4.407 4.407 693 +0.08(+1.87%)
Jul 07, 2009 4.326 4.326 4.326 4.326 2,311 +0.00(+0.00%)
Jul 06, 2009 4.283 4.387 4.283 4.326 1,964 -0.02(-0.37%)
Jul 02, 2009 4.326 4.342 4.326 4.342 701 -0.03(-0.63%)
Jun 30, 2009 4.369 4.369 4.369 4.369 115 +0.04(+1.00%)
Jun 24, 2009 4.075 4.326 4.326 4.326 18,260 +0.13(+3.09%)
Jun 23, 2009 4.049 4.361 4.032 4.196 16,145 -0.25(-5.64%)
Jun 16, 2009 4.456 4.447 4.447 4.447 3,004 -0.09(-1.91%)
Jun 15, 2009 4.534 4.534 4.534 4.534 115 -0.03(-0.57%)
Jun 12, 2009 4.603 4.750 4.560 4.560 924 +0.04(+0.96%)
Jun 11, 2009 4.517 4.577 4.499 4.517 1,618 -0.07(-1.51%)
Jun 09, 2009 4.586 4.586 4.586 4.586 0 -0.04(-0.93%)
Jun 08, 2009 4.698 4.811 4.629 4.629 577 -0.13(-2.73%)
Jun 05, 2009 4.897 4.897 4.586 4.759 1,271 -0.22(-4.51%)
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.