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 31, 2013 8.838 8.925 8.435 8.671 12,975 -0.18(-2.01%)
May 30, 2013 9.459 9.459 8.750 8.849 18,908 -0.46(-4.95%)
May 29, 2013 9.669 9.669 8.899 9.310 31,790 +0.25(+2.80%)
May 28, 2013 10.93 11.08 8.925 9.056 114,034 -1.77(-16.33%)
May 24, 2013 11.25 11.41 10.50 10.82 20,612 -0.35(-3.13%)
May 23, 2013 11.29 11.55 11.10 11.17 29,101 -0.20(-1.77%)
May 22, 2013 11.11 11.47 10.54 11.38 68,157 +0.22(+1.96%)
May 21, 2013 9.887 12.23 9.721 11.16 388,177 +1.44(+14.76%)
May 20, 2013 8.925 9.971 8.706 9.721 51,893 +0.81(+9.12%)
May 17, 2013 7.980 8.916 7.980 8.908 69,021 +0.77(+9.47%)
May 16, 2013 7.700 9.056 7.612 8.137 50,347 +0.52(+6.90%)
May 15, 2013 7.000 7.805 7.000 7.612 9,331 +0.70(+10.13%)
May 10, 2013 6.912 6.912 6.912 6.912 0 +0.20(+3.00%)
May 08, 2013 6.711 6.711 6.711 6.711 114 -0.03(-0.39%)
May 06, 2013 6.737 6.737 6.737 6.737 228 +0.00(+0.00%)
May 03, 2013 6.737 6.737 6.737 6.737 3,314 +0.00(+0.00%)
Apr 30, 2013 6.737 6.737 6.737 6.737 914 +0.00(+0.00%)
Apr 29, 2013 6.737 6.737 6.737 6.737 10,514 +0.00(+0.00%)
Apr 25, 2013 6.737 6.737 6.737 6.737 0 +0.04(+0.65%)
Apr 19, 2013 6.694 6.694 6.694 6.694 0 +0.00(+0.00%)
Apr 17, 2013 6.694 6.694 6.694 6.694 228 -0.04(-0.65%)
Apr 16, 2013 6.737 6.737 6.737 6.737 217 +0.04(+0.65%)
Apr 15, 2013 6.694 6.694 6.694 6.694 1,142 -0.04(-0.65%)
Apr 12, 2013 6.737 6.737 6.737 6.737 3,428 +0.00(+0.00%)
Apr 11, 2013 6.737 6.737 6.737 6.737 457 +0.00(+0.00%)
Apr 10, 2013 6.737 6.737 6.729 6.737 2,714 +0.00(+0.00%)
Apr 08, 2013 6.694 6.737 6.737 6.737 342 +0.02(+0.26%)
Apr 05, 2013 6.685 6.729 6.685 6.720 1,599 +0.03(+0.39%)
Apr 04, 2013 6.746 6.763 6.650 6.694 21,906 -0.04(-0.65%)
Mar 28, 2013 6.737 6.737 6.737 6.737 114 -0.01(-0.13%)
Mar 27, 2013 6.746 6.746 6.746 6.746 3,940 +0.08(+1.18%)
Mar 26, 2013 6.668 6.676 6.668 6.668 6,857 -0.07(-1.04%)
Mar 25, 2013 6.755 6.755 6.737 6.737 1,142 -0.04(-0.65%)
Mar 22, 2013 6.781 6.790 6.781 6.781 1,371 +0.07(+1.04%)
Mar 21, 2013 6.711 6.711 6.711 6.711 342 +0.09(+1.32%)
Mar 20, 2013 6.668 6.755 6.624 6.624 1,942 +0.04(+0.53%)
Mar 19, 2013 6.676 6.676 6.484 6.589 577 -0.14(-2.08%)
Mar 15, 2013 6.790 6.729 6.729 6.729 12,457 -0.17(-2.41%)
Mar 11, 2013 6.790 6.895 6.895 6.895 4,342 +0.07(+0.98%)
Mar 08, 2013 6.711 6.828 6.711 6.828 599 +0.09(+1.35%)
Mar 07, 2013 6.755 6.755 6.737 6.737 571 -0.03(-0.39%)
Mar 06, 2013 6.737 6.825 6.737 6.764 1,205 +0.02(+0.26%)
Mar 05, 2013 6.737 6.746 6.737 6.746 1,303 +0.06(+0.92%)
Mar 04, 2013 6.685 6.685 6.685 6.685 314 -0.05(-0.78%)
Mar 01, 2013 6.737 6.737 6.737 6.737 571 +0.03(+0.39%)
Feb 28, 2013 6.825 6.825 6.711 6.711 1,199 -0.03(-0.39%)
Feb 27, 2013 6.694 6.737 6.694 6.737 1,795 +0.00(+0.00%)
Feb 26, 2013 6.737 6.737 6.694 6.737 638 -0.01(-0.13%)
Feb 25, 2013 6.799 6.799 6.274 6.746 571 -0.03(-0.51%)
Feb 14, 2013 6.781 6.781 6.781 6.781 0 +0.03(+0.51%)
Feb 13, 2013 6.737 6.799 6.737 6.746 2,394 +0.02(+0.26%)
Feb 12, 2013 6.729 6.729 6.729 6.729 114 -0.09(-1.28%)
Feb 11, 2013 6.772 6.816 6.772 6.816 228 +0.00(+0.00%)
Feb 08, 2013 6.764 6.816 6.764 6.816 228 +0.06(+0.91%)
Feb 07, 2013 6.781 6.781 6.729 6.755 5,868 -0.07(-1.03%)
Feb 06, 2013 6.825 6.825 6.825 6.825 114 +0.08(+1.17%)
Feb 01, 2013 6.729 6.746 6.746 6.746 799 +0.08(+1.15%)
Jan 29, 2013 6.668 6.669 6.669 6.669 114 +0.01(+0.16%)
Jan 28, 2013 6.878 6.878 6.580 6.659 13,607 -0.17(-2.56%)
Jan 24, 2013 6.869 6.834 6.834 6.834 571 -0.01(-0.13%)
Jan 22, 2013 6.816 6.843 6.843 6.843 799 +0.02(+0.26%)
Jan 17, 2013 6.808 6.825 6.825 6.825 457 +0.04(+0.52%)
Jan 15, 2013 6.790 6.790 6.790 6.790 228 +0.13(+1.89%)
Jan 12, 2013 6.664 6.664 6.664 0 +0.00(+0.00%)
Jan 11, 2013 6.808 6.825 6.664 6.664 2,285 -0.12(-1.73%)
Jan 10, 2013 6.781 6.781 6.781 6.781 457 +0.11(+1.71%)
Jan 09, 2013 6.825 6.825 6.668 6.668 2,804 -0.07(-1.04%)
Jan 08, 2013 6.737 6.737 6.737 6.737 114 -0.13(-1.91%)
Jan 07, 2013 6.825 6.869 6.825 6.869 1,485 +0.09(+1.29%)
Jan 02, 2013 6.781 6.781 6.781 6.781 0 +0.03(+0.39%)
Dec 28, 2012 6.755 6.755 6.755 6.755 0 +0.00(+0.00%)
Dec 27, 2012 6.755 6.755 6.755 6.755 571 +0.00(+0.00%)
Dec 26, 2012 6.755 6.755 6.755 6.755 228 -0.04(-0.52%)
Dec 20, 2012 6.685 6.790 6.790 6.790 914 +0.16(+2.37%)
Dec 19, 2012 6.536 6.633 6.536 6.633 365 +0.16(+2.52%)
Dec 18, 2012 6.519 6.519 6.457 6.470 482 -0.14(-2.07%)
Dec 14, 2012 6.606 6.606 6.606 6.606 2,857 +0.10(+1.48%)
Dec 12, 2012 6.606 6.510 6.510 6.510 1,485 -0.20(-3.00%)
Dec 11, 2012 6.676 6.729 6.676 6.711 3,314 +0.07(+1.04%)
Dec 10, 2012 6.562 6.643 6.562 6.643 1,348 +0.13(+2.04%)
Dec 07, 2012 6.519 6.519 6.510 6.510 2,148 -0.05(-0.80%)
Dec 06, 2012 6.510 6.562 6.510 6.562 571 +0.18(+2.88%)
Dec 05, 2012 6.379 6.379 6.379 6.379 114 +0.12(+1.96%)
Dec 03, 2012 6.213 6.256 6.256 6.256 3,085 -0.29(-4.41%)
Nov 30, 2012 6.562 6.562 6.431 6.545 3,564 +0.14(+2.19%)
Nov 28, 2012 6.256 6.405 6.405 6.405 2,285 +0.06(+0.97%)
Nov 27, 2012 6.388 6.388 6.344 6.344 228 -0.09(-1.36%)
Nov 21, 2012 6.414 6.431 6.431 6.431 1,714 +0.11(+1.66%)
Nov 16, 2012 6.326 6.326 6.326 6.326 228 +0.03(+0.42%)
Nov 15, 2012 6.300 6.300 6.300 6.300 114 +0.04(+0.70%)
Nov 14, 2012 6.274 6.274 6.256 6.256 1,142 -0.09(-1.38%)
Nov 08, 2012 6.344 6.344 6.344 6.344 914 +0.00(+0.00%)
Nov 07, 2012 6.344 6.344 6.344 6.344 914 +0.04(+0.69%)
Nov 04, 2012 6.300 6.300 6.300 0 +0.00(+0.00%)
Nov 02, 2012 6.300 6.300 6.300 6.300 685 +0.00(+0.00%)
Nov 01, 2012 6.300 6.300 6.125 6.300 3,657 -0.11(-1.77%)
Oct 31, 2012 6.300 6.414 6.300 6.414 481 +0.13(+2.09%)
Oct 26, 2012 6.282 6.282 6.282 6.282 114 +0.05(+0.72%)
Oct 25, 2012 6.237 6.237 6.237 6.237 148 -0.06(-0.99%)
Oct 24, 2012 6.484 6.484 6.195 6.300 2,244 -0.29(-4.38%)
Oct 22, 2012 6.475 6.589 6.589 6.589 571 -0.02(-0.26%)
Oct 18, 2012 6.606 6.606 6.606 6.606 0 +0.13(+2.03%)
Oct 15, 2012 6.545 6.475 6.475 6.475 342 -0.17(-2.50%)
Oct 11, 2012 6.641 6.641 6.641 6.641 1,485 -0.03(-0.52%)
Oct 06, 2012 6.676 6.676 6.676 0 +0.00(+0.00%)
Oct 05, 2012 6.676 6.676 6.676 6.676 114 +0.11(+1.73%)
Oct 02, 2012 6.562 6.562 6.562 6.562 114 +0.00(+0.00%)
Oct 01, 2012 6.510 6.562 6.379 6.562 3,085 -0.04(-0.66%)
Sep 28, 2012 6.379 6.869 6.379 6.606 17,083 +0.26(+4.14%)
Sep 21, 2012 6.440 6.344 6.344 6.344 228 -0.13(-2.03%)
Sep 18, 2012 6.466 6.475 6.475 6.475 1,142 -0.08(-1.20%)
Sep 14, 2012 6.554 6.554 6.554 6.554 228 -0.01(-0.13%)
Sep 13, 2012 6.659 6.659 6.562 6.562 3,314 -0.17(-2.47%)
Sep 12, 2012 6.729 6.729 6.729 6.729 342 -0.07(-1.03%)
Sep 07, 2012 6.834 6.799 6.799 6.799 799 -0.10(-1.52%)
Sep 04, 2012 6.904 6.904 6.904 6.904 342 +0.07(+1.02%)
Aug 30, 2012 6.834 6.834 6.834 6.834 0 +0.25(+3.86%)
Aug 21, 2012 6.676 6.580 6.580 6.580 457 -0.10(-1.44%)
Aug 17, 2012 6.668 6.676 6.676 6.676 914 -0.00(-0.00%)
Aug 16, 2012 6.676 6.676 6.676 6.676 114 -0.04(-0.65%)
Aug 14, 2012 6.720 6.720 6.720 6.720 114 -0.09(-1.29%)
Aug 13, 2012 6.888 6.888 6.808 6.808 228 -0.09(-1.27%)
Aug 10, 2012 7.082 7.082 6.895 6.895 869 -0.19(-2.72%)
Aug 09, 2012 6.869 7.088 6.869 7.088 595 +0.35(+5.19%)
Aug 08, 2012 7.026 7.026 6.737 6.737 625 -0.25(-3.51%)
Aug 06, 2012 7.079 6.983 6.983 6.983 571 -0.18(-2.56%)
Jul 31, 2012 7.166 7.166 7.166 7.166 685 -0.02(-0.24%)
Jul 27, 2012 7.166 7.184 7.184 7.184 1,142 +0.02(+0.24%)
Jul 25, 2012 7.166 7.166 7.166 7.166 228 -0.00(-0.01%)
Jul 24, 2012 7.254 7.269 7.167 7.167 1,892 -0.03(-0.48%)
Jul 23, 2012 7.000 7.324 6.965 7.201 4,444 +0.15(+2.11%)
Jul 18, 2012 7.044 7.053 7.053 7.053 34,742 +0.16(+2.28%)
Jul 16, 2012 7.000 6.895 6.895 6.895 1,485 -0.19(-2.72%)
Jul 13, 2012 7.088 7.088 7.088 7.088 571 +0.03(+0.37%)
Jul 12, 2012 7.061 7.061 7.061 7.061 799 -0.09(-1.22%)
Jul 10, 2012 7.149 7.149 7.149 7.149 0 +0.17(+2.51%)
Jul 06, 2012 6.982 6.974 6.974 6.974 342 -0.10(-1.36%)
Jul 05, 2012 7.236 7.236 7.070 7.070 1,257 -0.15(-2.06%)
Jun 29, 2012 7.219 7.219 7.219 7.219 0 +0.04(+0.49%)
Jun 28, 2012 7.157 7.184 7.157 7.184 390 -0.04(-0.48%)
Jun 27, 2012 7.210 7.219 7.131 7.219 1,028 +0.08(+1.10%)
Jun 22, 2012 7.140 7.140 7.140 7.140 342 +0.17(+2.51%)
Jun 21, 2012 7.044 7.044 6.965 6.965 1,142 -0.04(-0.50%)
Jun 20, 2012 6.869 7.026 6.869 7.000 1,039 +0.22(+3.23%)
Jun 19, 2012 6.781 6.781 6.781 6.781 342 +0.06(+0.91%)
Jun 14, 2012 6.562 6.720 6.720 6.720 1,485 +0.14(+2.13%)
Jun 13, 2012 6.536 6.580 6.536 6.580 607 +0.02(+0.27%)
Jun 12, 2012 6.536 6.562 6.536 6.562 1,257 +0.10(+1.49%)
Jun 10, 2012 6.466 6.466 6.466 0 +0.00(+0.00%)
Jun 08, 2012 6.527 6.527 6.466 6.466 228 +0.00(+0.00%)
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.