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 25, 2012 6.388 6.388 6.388 6.388 0 +0.10(+1.53%)
May 23, 2012 6.291 6.291 6.291 6.291 114 +0.04(+0.56%)
May 18, 2012 6.247 6.256 6.256 6.256 457 -0.03(-0.42%)
May 17, 2012 6.370 6.370 6.282 6.282 1,908 -0.17(-2.71%)
May 15, 2012 6.457 6.457 6.457 6.457 114 +0.09(+1.37%)
May 09, 2012 6.370 6.370 6.370 6.370 114 +0.11(+1.68%)
May 07, 2012 6.265 6.265 6.265 6.265 0 -0.28(-4.28%)
May 04, 2012 6.492 6.545 6.466 6.545 571 +0.07(+1.08%)
May 01, 2012 6.440 6.475 6.475 6.475 1,028 +0.02(+0.27%)
Apr 20, 2012 6.388 6.457 6.457 6.457 1,714 +0.00(+0.00%)
Apr 18, 2012 6.379 6.457 6.457 6.457 228 +0.17(+2.64%)
Apr 17, 2012 6.405 6.405 6.230 6.291 3,428 -0.11(-1.78%)
Apr 13, 2012 6.492 6.405 6.405 6.405 1,942 +0.05(+0.83%)
Apr 12, 2012 6.353 6.353 6.353 6.353 331 -0.05(-0.82%)
Apr 10, 2012 6.466 6.405 6.405 6.405 1,485 -0.08(-1.21%)
Apr 04, 2012 6.536 6.484 6.484 6.484 2,171 +0.03(+0.54%)
Apr 03, 2012 6.449 6.449 6.449 6.449 114 -0.09(-1.34%)
Mar 26, 2012 6.475 6.536 6.536 6.536 228 +0.24(+3.75%)
Mar 22, 2012 6.300 6.300 6.300 6.300 342 -0.09(-1.37%)
Mar 21, 2012 6.300 6.388 6.213 6.388 4,057 +0.06(+0.97%)
Mar 19, 2012 6.317 6.326 6.326 6.326 1,142 +0.11(+1.83%)
Mar 15, 2012 6.143 6.213 6.213 6.213 342 +0.07(+1.14%)
Mar 14, 2012 6.213 6.388 6.143 6.143 1,371 -0.33(-5.14%)
Mar 13, 2012 6.475 6.475 6.475 6.475 457 -0.09(-1.33%)
Mar 05, 2012 6.562 6.562 6.562 6.562 0 -0.11(-1.70%)
Mar 02, 2012 6.475 6.676 6.440 6.676 642 +0.23(+3.53%)
Mar 01, 2012 6.431 6.449 6.431 6.449 228 -0.18(-2.77%)
Feb 29, 2012 6.545 6.633 6.545 6.633 1,942 -0.04(-0.66%)
Feb 28, 2012 6.720 6.720 6.676 6.676 628 -0.12(-1.80%)
Feb 27, 2012 6.764 6.956 6.764 6.799 6,857 +0.17(+2.51%)
Feb 24, 2012 6.650 6.650 6.606 6.633 788 -1.16(-14.93%)
Feb 23, 2012 7.796 7.796 7.796 7.796 114 +1.19(+18.01%)
Feb 22, 2012 6.501 6.633 6.501 6.606 762 +0.09(+1.34%)
Feb 21, 2012 6.519 6.519 6.519 6.519 459 +0.00(+0.00%)
Feb 16, 2012 6.388 6.519 6.519 6.519 1,257 +0.17(+2.76%)
Feb 14, 2012 6.344 6.344 6.344 6.344 914 +0.00(+0.00%)
Feb 13, 2012 6.344 6.344 6.344 6.344 342 +0.00(+0.00%)
Feb 09, 2012 6.361 6.344 6.344 6.344 228 +0.01(+0.14%)
Feb 08, 2012 6.335 6.335 6.335 6.335 342 +0.06(+0.98%)
Feb 07, 2012 6.326 6.326 6.274 6.274 685 -0.22(-3.37%)
Feb 06, 2012 6.370 6.545 6.247 6.492 914 +0.37(+6.00%)
Jan 30, 2012 6.213 6.125 6.125 6.125 9,257 +0.02(+0.29%)
Jan 26, 2012 6.107 6.107 6.107 6.107 0 +0.02(+0.29%)
Jan 25, 2012 6.081 6.239 6.081 6.090 2,922 -0.17(-2.65%)
Jan 24, 2012 6.037 6.256 6.037 6.256 1,599 +0.35(+5.92%)
Jan 20, 2012 5.749 5.906 5.906 5.906 2,171 +0.26(+4.65%)
Jan 19, 2012 5.617 5.644 5.617 5.644 586 +0.00(+0.00%)
Jan 17, 2012 5.617 5.644 5.644 5.644 914 -0.11(-1.83%)
Jan 12, 2012 5.731 5.749 5.749 5.749 228 +0.06(+1.08%)
Jan 11, 2012 5.617 5.688 5.617 5.688 457 +0.09(+1.56%)
Jan 10, 2012 5.696 5.696 5.600 5.600 1,100 -0.10(-1.69%)
Jan 09, 2012 5.696 5.696 5.696 5.696 295 -0.12(-2.11%)
Jan 05, 2012 5.793 5.819 5.819 5.819 7,999 +0.05(+0.91%)
Jan 04, 2012 5.836 5.959 5.766 5.766 15,326 -0.14(-2.37%)
Dec 30, 2011 5.897 5.906 5.897 5.906 3,199 +0.11(+1.96%)
Dec 29, 2011 6.361 6.361 5.793 5.793 10,284 -0.70(-10.78%)
Dec 27, 2011 6.492 6.492 6.492 6.492 0 -0.18(-2.62%)
Dec 23, 2011 6.641 6.668 6.641 6.668 228 -0.07(-1.04%)
Dec 20, 2011 6.737 6.737 6.737 6.737 0 -0.01(-0.13%)
Dec 16, 2011 6.746 6.746 6.746 6.746 0 -0.04(-0.64%)
Dec 15, 2011 7.044 7.044 6.790 6.790 949 -0.38(-5.37%)
Dec 14, 2011 7.070 7.219 7.070 7.175 5,371 -0.04(-0.61%)
Dec 13, 2011 7.000 7.219 7.000 7.219 7,041 +0.35(+5.10%)
Dec 12, 2011 6.843 6.878 6.825 6.869 628 -0.08(-1.13%)
Dec 09, 2011 6.816 6.947 6.755 6.947 799 +0.25(+3.79%)
Dec 08, 2011 6.755 6.755 6.694 6.694 690 +0.07(+1.06%)
Dec 07, 2011 6.869 6.869 6.624 6.624 342 -0.38(-5.37%)
Dec 01, 2011 7.000 7.000 7.000 7.000 4,685 +0.00(+0.00%)
Nov 23, 2011 7.000 7.000 7.000 7.000 2,514 -0.13(-1.84%)
Nov 22, 2011 6.869 7.131 6.737 7.131 3,999 +0.13(+1.87%)
Nov 21, 2011 7.000 7.018 7.000 7.000 571 -0.13(-1.84%)
Nov 16, 2011 7.131 7.131 7.131 7.131 0 +0.13(+1.87%)
Nov 15, 2011 6.869 7.000 6.797 7.000 4,548 +0.12(+1.79%)
Nov 14, 2011 7.000 7.000 6.869 6.877 685 -0.21(-2.98%)
Nov 07, 2011 6.974 7.088 7.088 7.088 7,542 -0.09(-1.22%)
Nov 04, 2011 7.044 7.175 7.026 7.175 3,314 +0.05(+0.74%)
Nov 02, 2011 6.843 7.122 7.122 7.122 342 +0.38(+5.58%)
Nov 01, 2011 7.114 7.114 6.746 6.746 571 -0.25(-3.63%)
Oct 26, 2011 6.982 7.000 7.000 7.000 1,371 +0.03(+0.38%)
Oct 25, 2011 6.974 6.974 6.974 6.974 114 -0.03(-0.38%)
Oct 24, 2011 7.000 7.131 7.000 7.000 2,514 -0.01(-0.12%)
Oct 21, 2011 6.956 7.009 6.956 7.009 1,257 +0.05(+0.75%)
Oct 19, 2011 6.956 6.956 6.956 6.956 0 +0.00(+0.00%)
Oct 18, 2011 6.991 6.991 6.956 6.956 457 -0.04(-0.63%)
Oct 17, 2011 6.956 7.088 6.956 7.000 342 +0.17(+2.56%)
Oct 14, 2011 6.781 6.956 6.781 6.825 2,628 -0.09(-1.27%)
Oct 13, 2011 6.808 7.000 6.808 6.912 1,607 +0.32(+4.91%)
Oct 10, 2011 6.562 6.589 6.589 6.589 2,399 +0.12(+1.89%)
Oct 04, 2011 6.335 6.466 6.466 6.466 685 +0.00(+0.00%)
Oct 03, 2011 6.353 6.466 6.353 6.466 457 +0.13(+2.07%)
Sep 27, 2011 6.335 6.335 6.335 6.335 0 -0.36(-5.36%)
Sep 23, 2011 6.825 6.694 6.694 6.694 1,599 -0.22(-3.16%)
Sep 21, 2011 6.904 6.912 6.912 6.912 6,057 +0.11(+1.67%)
Sep 20, 2011 6.912 6.912 6.799 6.799 228 -0.11(-1.65%)
Sep 19, 2011 6.834 6.912 6.650 6.912 1,599 -0.09(-1.25%)
Sep 16, 2011 6.886 7.000 6.886 7.000 8,457 +0.16(+2.30%)
Sep 15, 2011 6.702 6.843 6.702 6.843 801 +0.14(+2.09%)
Sep 13, 2011 6.702 6.702 6.702 6.702 0 +0.31(+4.79%)
Sep 09, 2011 6.396 6.396 6.396 6.396 0 +0.26(+4.28%)
Sep 08, 2011 6.195 6.309 6.134 6.134 2,307 -0.08(-1.27%)
Sep 07, 2011 6.213 6.213 6.213 6.213 114 +0.13(+2.16%)
Sep 02, 2011 6.081 6.081 6.081 6.081 114 -0.13(-2.11%)
Aug 30, 2011 6.213 6.213 6.213 6.213 228 +0.07(+1.14%)
Aug 29, 2011 6.169 6.169 6.143 6.143 457 -0.30(-4.62%)
Aug 26, 2011 6.107 6.440 6.107 6.440 342 +0.06(+0.96%)
Aug 24, 2011 6.379 6.379 6.379 6.379 0 +0.43(+7.21%)
Aug 19, 2011 5.941 5.950 5.950 5.950 2,171 -0.04(-0.58%)
Aug 18, 2011 5.906 6.055 5.906 5.985 1,599 +0.08(+1.33%)
Aug 17, 2011 5.784 5.906 5.731 5.906 1,485 -0.18(-3.02%)
Aug 16, 2011 5.959 6.090 5.959 6.090 1,085 +0.28(+4.82%)
Aug 15, 2011 5.810 5.810 5.810 5.810 171 -0.16(-2.64%)
Aug 11, 2011 5.968 5.968 5.968 5.968 114 +0.17(+3.02%)
Aug 10, 2011 5.793 5.793 5.723 5.793 1,142 +0.01(+0.15%)
Aug 09, 2011 5.784 5.906 5.670 5.784 1,142 -0.23(-3.78%)
Aug 08, 2011 6.020 6.020 5.950 6.011 2,171 +0.06(+1.03%)
Aug 05, 2011 6.239 6.239 5.950 5.950 685 -0.32(-5.16%)
Aug 04, 2011 6.256 6.274 6.256 6.274 331 -0.04(-0.56%)
Jul 28, 2011 6.143 6.309 6.309 6.309 1,257 -0.17(-2.57%)
Jul 25, 2011 6.475 6.475 6.475 6.475 685 +0.17(+2.78%)
Jul 21, 2011 6.291 6.300 6.300 6.300 1,028 +0.17(+2.86%)
Jul 20, 2011 6.178 6.178 6.055 6.125 457 +0.00(+0.00%)
Jul 19, 2011 6.414 6.414 5.810 6.125 5,937 -0.50(-7.53%)
Jul 18, 2011 6.589 6.624 6.589 6.624 534 +0.13(+2.02%)
Jul 15, 2011 6.589 6.589 6.492 6.492 1,258 +0.01(+0.13%)
Jul 12, 2011 6.484 6.484 6.484 6.484 228 +0.02(+0.27%)
Jul 11, 2011 6.335 6.466 6.335 6.466 1,599 +0.18(+2.92%)
Jul 08, 2011 6.510 6.510 6.274 6.282 6,970 -0.23(-3.49%)
Jul 07, 2011 6.466 6.510 6.466 6.510 822 -0.05(-0.80%)
Jul 05, 2011 6.633 6.562 6.562 6.562 1,142 -0.13(-1.96%)
Jun 30, 2011 6.694 6.694 6.694 6.694 342 +0.17(+2.68%)
Jun 28, 2011 6.519 6.519 6.519 6.519 342 +0.16(+2.48%)
Jun 27, 2011 6.361 6.361 6.361 6.361 114 -0.10(-1.49%)
Jun 23, 2011 6.615 6.457 6.457 6.457 1,599 -0.33(-4.90%)
Jun 22, 2011 6.562 6.790 6.562 6.790 799 +0.32(+5.01%)
Jun 20, 2011 6.633 6.466 6.466 6.466 457 -0.15(-2.25%)
Jun 17, 2011 6.737 6.781 6.615 6.615 1,970 +0.00(+0.00%)
Jun 13, 2011 6.641 6.615 6.615 6.615 1,142 -0.06(-0.92%)
Jun 06, 2011 6.781 6.676 6.676 6.676 571 -0.18(-2.55%)
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.