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 23, 2011 6.860 6.860 6.860 6.860 342 +0.10(+1.55%)
May 18, 2011 6.755 6.755 6.755 6.755 0 -0.16(-2.28%)
May 17, 2011 6.764 6.912 6.747 6.912 1,485 +0.15(+2.20%)
May 16, 2011 6.904 7.000 6.764 6.764 4,914 -0.14(-2.03%)
May 13, 2011 6.886 6.904 6.869 6.904 2,580 +0.08(+1.15%)
May 12, 2011 6.825 6.825 6.825 6.825 114 +0.09(+1.30%)
May 10, 2011 6.772 6.737 6.737 6.737 3,999 +0.11(+1.72%)
May 09, 2011 6.624 6.624 6.624 6.624 162 -0.10(-1.56%)
May 06, 2011 6.694 6.729 6.396 6.729 2,758 -0.09(-1.28%)
May 05, 2011 6.816 6.816 6.816 6.816 971 -0.01(-0.13%)
May 04, 2011 6.825 6.825 6.825 6.825 1,028 -0.07(-1.02%)
May 02, 2011 6.895 6.895 6.895 6.895 0 -0.10(-1.38%)
Apr 29, 2011 6.912 6.991 6.912 6.991 1,485 +0.14(+2.04%)
Apr 27, 2011 6.851 6.851 6.851 6.851 0 -0.02(-0.25%)
Apr 26, 2011 6.912 6.912 6.869 6.869 1,122 -0.04(-0.63%)
Apr 21, 2011 6.912 6.912 6.912 6.912 571 -0.02(-0.25%)
Apr 18, 2011 6.930 6.930 6.930 6.930 0 -0.13(-1.86%)
Apr 15, 2011 7.088 7.105 6.930 7.061 1,039 +0.17(+2.54%)
Apr 14, 2011 7.026 7.026 6.886 6.886 3,885 -0.11(-1.62%)
Apr 13, 2011 7.000 7.009 7.000 7.000 799 -0.04(-0.62%)
Apr 12, 2011 7.070 7.201 7.000 7.044 5,828 +0.00(+0.00%)
Apr 11, 2011 6.956 8.277 6.956 7.044 66,431 +0.04(+0.63%)
Apr 01, 2011 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 31, 2011 7.000 7.000 7.000 7.000 598 +0.13(+1.91%)
Mar 30, 2011 6.869 6.878 6.869 6.869 4,502 -0.13(-1.87%)
Mar 29, 2011 6.825 7.000 6.825 7.000 2,285 +0.13(+1.91%)
Mar 23, 2011 6.869 6.869 6.869 6.869 0 +0.17(+2.48%)
Mar 15, 2011 6.746 6.702 6.702 6.702 1,257 +0.01(+0.13%)
Mar 14, 2011 6.869 6.869 6.694 6.694 442 -0.48(-6.71%)
Mar 09, 2011 7.175 7.175 7.175 7.175 0 -0.09(-1.21%)
Mar 04, 2011 7.263 7.263 7.263 7.263 0 +0.26(+3.75%)
Mar 03, 2011 7.000 7.000 6.999 7.000 2,633 -0.26(-3.61%)
Mar 02, 2011 7.271 7.271 7.263 7.263 957 +0.00(+0.00%)
Mar 01, 2011 7.263 7.263 7.263 7.263 569 +0.00(+0.00%)
Feb 24, 2011 7.263 7.263 7.263 7.263 114 +0.00(+0.00%)
Feb 23, 2011 7.306 7.306 7.263 7.263 514 -0.04(-0.60%)
Feb 22, 2011 7.306 7.306 7.306 7.306 228 -0.04(-0.60%)
Feb 11, 2011 7.350 7.350 7.350 7.350 571 -0.06(-0.83%)
Feb 09, 2011 7.411 7.411 7.411 7.411 342 +0.39(+5.55%)
Feb 08, 2011 7.350 7.438 7.022 7.022 1,023 -0.07(-0.93%)
Feb 07, 2011 6.912 7.088 6.912 7.088 342 +0.25(+3.58%)
Feb 04, 2011 6.843 6.843 6.843 6.843 114 +0.02(+0.26%)
Feb 02, 2011 7.131 6.825 6.825 6.825 1,714 -0.61(-8.24%)
Feb 01, 2011 7.350 7.438 7.350 7.438 364 +0.01(+0.12%)
Jan 27, 2011 7.429 7.429 7.429 7.429 0 +0.02(+0.23%)
Jan 26, 2011 7.411 7.411 7.411 7.411 129 +0.02(+0.24%)
Jan 21, 2011 7.438 7.394 7.394 7.394 2,742 -0.10(-1.29%)
Jan 20, 2011 7.569 7.569 7.481 7.490 1,633 -0.17(-2.17%)
Jan 19, 2011 7.184 7.656 6.956 7.656 3,430 +0.16(+2.10%)
Jan 18, 2011 7.499 7.499 7.175 7.499 2,421 +0.06(+0.82%)
Jan 14, 2011 7.508 7.683 7.438 7.438 5,266 -0.06(-0.82%)
Jan 12, 2011 7.508 7.499 7.499 7.499 228 +0.04(+0.47%)
Jan 10, 2011 7.621 7.464 7.464 7.464 457 -0.32(-4.16%)
Jan 06, 2011 7.787 7.787 7.787 7.787 3,657 +0.03(+0.45%)
Jan 04, 2011 7.804 7.753 7.753 7.753 924 +0.21(+2.75%)
Dec 30, 2010 7.320 7.545 7.545 7.545 3,813 +0.52(+7.39%)
Dec 29, 2010 7.017 7.034 7.017 7.026 462 +0.10(+1.50%)
Dec 28, 2010 7.138 7.138 6.922 6.922 3,156 -0.22(-3.03%)
Dec 17, 2010 6.965 7.138 7.138 7.138 577 +0.34(+4.96%)
Dec 15, 2010 6.818 6.801 6.801 6.801 1,155 -0.51(-6.98%)
Dec 13, 2010 7.329 7.329 7.311 7.311 346 +0.29(+4.06%)
Dec 10, 2010 7.043 7.043 7.026 7.026 577 +0.41(+6.14%)
Dec 09, 2010 6.662 6.740 6.619 6.619 2,311 +0.01(+0.20%)
Dec 08, 2010 6.593 6.606 6.576 6.606 1,531 +0.12(+1.80%)
Dec 07, 2010 6.489 6.489 6.489 6.489 3,351 +0.00(+0.00%)
Dec 06, 2010 6.446 6.645 6.445 6.489 6,221 +0.17(+2.74%)
Dec 03, 2010 6.316 6.316 6.308 6.316 1,618 +0.09(+1.39%)
Dec 02, 2010 6.230 6.230 6.230 6.230 911 +0.00(+0.00%)
Dec 01, 2010 6.230 6.230 6.230 6.230 115 -0.04(-0.69%)
Nov 29, 2010 6.273 6.273 6.273 6.273 0 +0.04(+0.69%)
Nov 26, 2010 6.282 6.385 6.230 6.230 1,878 -0.15(-2.31%)
Nov 24, 2010 6.238 6.377 6.377 6.377 673 +0.17(+2.79%)
Nov 23, 2010 6.351 6.351 6.204 6.204 924 -0.17(-2.71%)
Nov 22, 2010 6.403 6.403 6.377 6.377 231 -0.07(-1.07%)
Nov 19, 2010 6.446 6.446 6.446 6.446 115 +0.01(+0.13%)
Nov 18, 2010 6.316 6.437 6.297 6.437 7,164 +0.16(+2.62%)
Nov 17, 2010 6.273 6.273 6.273 6.273 236 +0.00(+0.00%)
Nov 16, 2010 6.247 6.273 6.247 6.273 791 +0.04(+0.69%)
Nov 15, 2010 6.204 6.230 6.204 6.230 1,040 +0.16(+2.56%)
Nov 12, 2010 6.074 6.074 6.074 6.074 196 -0.01(-0.14%)
Nov 10, 2010 6.083 6.083 6.083 6.083 0 +0.09(+1.44%)
Nov 09, 2010 6.169 6.169 5.996 5.996 231 -0.17(-2.81%)
Nov 04, 2010 6.057 6.169 6.169 6.169 924 +0.37(+6.42%)
Nov 01, 2010 5.797 5.797 5.797 5.797 1,386 -0.15(-2.47%)
Oct 29, 2010 6.100 6.204 5.944 5.944 2,773 +0.06(+0.96%)
Oct 27, 2010 5.858 5.888 5.888 5.888 924 -0.26(-4.15%)
Oct 25, 2010 6.143 6.143 6.143 6.143 346 +0.08(+1.28%)
Oct 21, 2010 6.221 6.065 6.065 6.065 346 -0.03(-0.57%)
Oct 19, 2010 6.178 6.100 6.100 6.100 1,618 +0.04(+0.71%)
Oct 14, 2010 6.091 6.057 6.057 6.057 462 +0.00(+0.00%)
Oct 13, 2010 6.178 6.178 6.057 6.057 268 -0.04(-0.71%)
Oct 11, 2010 6.005 6.100 6.100 6.100 1,271 +0.40(+6.98%)
Oct 08, 2010 5.702 6.057 5.702 5.702 743 -0.35(-5.86%)
Oct 07, 2010 6.057 6.057 6.057 6.057 115 -0.12(-1.96%)
Oct 06, 2010 6.057 6.178 6.057 6.178 346 +0.03(+0.56%)
Oct 05, 2010 6.178 6.178 6.143 6.143 676 +0.09(+1.43%)
Oct 04, 2010 6.169 6.178 6.057 6.057 2,282 -0.00(-0.00%)
Oct 01, 2010 6.057 6.169 6.057 6.057 2,972 -0.12(-1.96%)
Sep 30, 2010 6.186 6.186 6.178 6.178 346 +0.08(+1.28%)
Sep 29, 2010 6.212 6.212 6.057 6.100 1,849 +0.04(+0.71%)
Sep 28, 2010 6.057 6.057 6.057 6.057 13,704 +0.22(+3.70%)
Sep 23, 2010 5.840 5.840 5.840 5.840 231 -0.22(-3.57%)
Sep 22, 2010 6.057 6.057 6.057 6.057 164 +0.09(+1.45%)
Sep 20, 2010 5.936 5.970 5.970 5.970 1,155 +0.30(+5.34%)
Sep 14, 2010 5.685 5.667 5.667 5.667 346 -0.26(-4.38%)
Sep 13, 2010 5.927 5.927 5.927 5.927 231 +0.09(+1.48%)
Sep 10, 2010 5.927 5.927 5.840 5.840 676 +0.19(+3.37%)
Sep 09, 2010 5.390 5.667 5.364 5.650 508 +0.11(+2.03%)
Sep 08, 2010 5.537 5.537 5.537 5.537 115 +0.10(+1.75%)
Sep 07, 2010 5.442 5.442 5.442 5.442 231 -0.10(-1.72%)
Sep 01, 2010 5.408 5.537 5.537 5.537 15,602 +0.00(+0.00%)
Aug 25, 2010 5.589 5.537 5.537 5.537 1,155 -0.13(-2.29%)
Aug 23, 2010 5.737 5.667 5.667 5.667 462 -0.04(-0.76%)
Aug 20, 2010 6.057 6.057 5.711 5.711 2,658 -0.64(-10.08%)
Aug 19, 2010 5.970 6.351 5.970 6.351 5,071 +0.47(+7.94%)
Aug 16, 2010 5.711 5.884 5.884 5.884 5,085 +0.17(+3.03%)
Aug 13, 2010 5.711 5.711 5.537 5.711 1,101 +0.30(+5.60%)
Aug 12, 2010 5.217 5.408 4.889 5.408 1,271 -0.10(-1.88%)
Aug 11, 2010 5.512 5.512 5.512 5.512 115 -0.29(-4.93%)
Aug 09, 2010 5.364 5.797 5.797 5.797 7,396 +0.28(+5.02%)
Aug 06, 2010 5.520 5.693 5.520 5.520 346 -0.17(-3.04%)
Aug 04, 2010 5.866 5.693 5.693 5.693 693 -0.26(-4.36%)
Aug 03, 2010 5.451 5.953 5.451 5.953 2,365 +0.59(+10.97%)
Aug 02, 2010 5.434 5.460 5.364 5.364 930 -0.09(-1.59%)
Jul 30, 2010 5.451 5.607 5.451 5.451 435 +0.09(+1.61%)
Jul 23, 2010 5.364 5.364 5.364 5.364 577 -0.01(-0.23%)
Jul 22, 2010 5.377 5.377 5.377 5.377 115 -0.16(-2.91%)
Jul 20, 2010 5.027 5.537 5.537 5.537 1,849 +0.24(+4.58%)
Jul 19, 2010 5.295 5.295 5.295 5.295 231 +0.10(+2.00%)
Jul 16, 2010 5.191 5.191 5.105 5.191 2,138 +0.17(+3.45%)
Jul 15, 2010 5.442 5.442 5.018 5.018 1,502 -0.43(-7.94%)
Jul 14, 2010 5.451 5.451 5.408 5.451 1,155 -0.09(-1.56%)
Jul 12, 2010 5.702 5.537 5.537 5.537 346 -0.09(-1.54%)
Jul 09, 2010 5.624 5.624 5.408 5.624 1,040 +0.09(+1.56%)
Jul 08, 2010 5.537 5.537 5.537 5.537 577 +0.00(+0.00%)
Jul 06, 2010 5.711 5.537 5.537 5.537 346 -0.17(-3.03%)
Jun 30, 2010 5.711 5.711 5.711 5.711 115 +0.09(+1.54%)
Jun 29, 2010 5.711 5.875 5.624 5.624 3,582 -0.18(-3.13%)
Jun 22, 2010 5.711 5.806 5.806 5.806 2,773 -0.03(-0.59%)
Jun 21, 2010 6.013 6.126 5.840 5.840 5,896 -0.22(-3.57%)
Jun 18, 2010 6.057 6.212 6.057 6.057 5,489 -0.10(-1.55%)
Jun 16, 2010 6.152 6.152 6.152 6.152 115 +0.01(+0.14%)
Jun 15, 2010 6.117 6.195 6.083 6.143 4,276 +0.04(+0.71%)
Jun 14, 2010 5.914 6.186 5.914 6.100 1,385 -0.09(-1.40%)
Jun 10, 2010 6.186 6.186 6.186 6.186 0 +0.04(+0.70%)
Jun 09, 2010 6.091 6.178 5.901 6.143 3,929 +0.13(+2.16%)
Jun 08, 2010 6.013 6.316 5.849 6.013 9,939 -0.09(-1.42%)
Jun 07, 2010 6.273 6.273 6.074 6.100 5,316 -0.29(-4.60%)
Jun 04, 2010 6.394 6.394 6.230 6.394 462 -0.04(-0.67%)
Jun 03, 2010 6.334 6.437 6.334 6.437 346 +0.19(+3.05%)
Jun 02, 2010 5.953 6.247 5.927 6.247 1,271 +0.02(+0.28%)
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.