Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flanigan's Enterprises (NY: BDL )

27.53 -0.72 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 10.10 10.20 9.640 9.910 11,354 -0.20(-2.01%)
May 30, 2013 10.81 10.81 10.00 10.11 16,545 -0.53(-4.95%)
May 29, 2013 11.05 11.05 10.17 10.64 27,817 +0.29(+2.80%)
May 28, 2013 12.49 12.66 10.20 10.35 99,780 -2.02(-16.33%)
May 24, 2013 12.86 13.04 12.00 12.37 18,036 -0.40(-3.13%)
May 23, 2013 12.90 13.20 12.69 12.77 25,464 -0.23(-1.77%)
May 22, 2013 12.70 13.11 12.04 13.00 59,638 +0.25(+1.96%)
May 21, 2013 11.30 13.98 11.11 12.75 339,655 +1.64(+14.76%)
May 20, 2013 10.20 11.40 9.950 11.11 45,407 +0.93(+9.12%)
May 17, 2013 9.120 10.19 9.120 10.18 60,394 +0.88(+9.47%)
May 16, 2013 8.800 10.35 8.700 9.300 44,054 +0.60(+6.90%)
May 15, 2013 8.000 8.920 8.000 8.700 8,165 +0.80(+10.13%)
May 10, 2013 7.900 7.900 7.900 7.900 0 +0.23(+3.00%)
May 08, 2013 7.670 7.670 7.670 7.670 100 -0.03(-0.39%)
May 06, 2013 7.700 7.700 7.700 7.700 200 +0.00(+0.00%)
May 03, 2013 7.700 7.700 7.700 7.700 2,900 +0.00(+0.00%)
Apr 30, 2013 7.700 7.700 7.700 7.700 800 +0.00(+0.00%)
Apr 29, 2013 7.700 7.700 7.700 7.700 9,200 +0.00(+0.00%)
Apr 25, 2013 7.700 7.700 7.700 7.700 0 +0.05(+0.65%)
Apr 19, 2013 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 17, 2013 7.650 7.650 7.650 7.650 200 -0.05(-0.65%)
Apr 16, 2013 7.700 7.700 7.700 7.700 190 +0.05(+0.65%)
Apr 15, 2013 7.650 7.650 7.650 7.650 1,000 -0.05(-0.65%)
Apr 12, 2013 7.700 7.700 7.700 7.700 3,000 +0.00(+0.00%)
Apr 11, 2013 7.700 7.700 7.700 7.700 400 +0.00(+0.00%)
Apr 10, 2013 7.700 7.700 7.690 7.700 2,375 +0.00(+0.00%)
Apr 08, 2013 7.650 7.700 7.700 7.700 300 +0.02(+0.26%)
Apr 05, 2013 7.640 7.690 7.640 7.680 1,400 +0.03(+0.39%)
Apr 04, 2013 7.710 7.729 7.600 7.650 19,168 -0.05(-0.65%)
Mar 28, 2013 7.700 7.700 7.700 7.700 100 -0.01(-0.13%)
Mar 27, 2013 7.710 7.710 7.710 7.710 3,448 +0.09(+1.18%)
Mar 26, 2013 7.620 7.630 7.620 7.620 6,000 -0.08(-1.04%)
Mar 25, 2013 7.720 7.720 7.700 7.700 1,000 -0.05(-0.65%)
Mar 22, 2013 7.750 7.760 7.750 7.750 1,200 +0.08(+1.04%)
Mar 21, 2013 7.670 7.670 7.670 7.670 300 +0.10(+1.32%)
Mar 20, 2013 7.620 7.720 7.570 7.570 1,700 +0.04(+0.53%)
Mar 19, 2013 7.630 7.630 7.410 7.530 505 -0.16(-2.08%)
Mar 15, 2013 7.760 7.690 7.690 7.690 10,900 -0.19(-2.41%)
Mar 11, 2013 7.760 7.880 7.880 7.880 3,800 +0.08(+0.98%)
Mar 08, 2013 7.670 7.804 7.670 7.804 525 +0.10(+1.35%)
Mar 07, 2013 7.720 7.720 7.700 7.700 500 -0.03(-0.39%)
Mar 06, 2013 7.700 7.800 7.700 7.730 1,055 +0.02(+0.26%)
Mar 05, 2013 7.700 7.710 7.700 7.710 1,141 +0.07(+0.92%)
Mar 04, 2013 7.640 7.640 7.640 7.640 275 -0.06(-0.78%)
Mar 01, 2013 7.700 7.700 7.700 7.700 500 +0.03(+0.39%)
Feb 28, 2013 7.800 7.800 7.670 7.670 1,050 -0.03(-0.39%)
Feb 27, 2013 7.650 7.700 7.650 7.700 1,571 +0.00(+0.00%)
Feb 26, 2013 7.700 7.700 7.650 7.700 559 -0.01(-0.13%)
Feb 25, 2013 7.770 7.770 7.170 7.710 500 -0.04(-0.51%)
Feb 14, 2013 7.750 7.750 7.750 7.750 0 +0.04(+0.51%)
Feb 13, 2013 7.700 7.770 7.700 7.710 2,095 +0.02(+0.26%)
Feb 12, 2013 7.690 7.690 7.690 7.690 100 -0.10(-1.28%)
Feb 11, 2013 7.740 7.790 7.740 7.790 200 +0.00(+0.00%)
Feb 08, 2013 7.730 7.790 7.730 7.790 200 +0.07(+0.91%)
Feb 07, 2013 7.750 7.750 7.690 7.720 5,135 -0.08(-1.03%)
Feb 06, 2013 7.800 7.800 7.800 7.800 100 +0.09(+1.17%)
Feb 01, 2013 7.690 7.710 7.710 7.710 700 +0.09(+1.15%)
Jan 29, 2013 7.620 7.622 7.622 7.622 100 +0.01(+0.16%)
Jan 28, 2013 7.860 7.860 7.520 7.610 11,907 -0.20(-2.56%)
Jan 24, 2013 7.850 7.810 7.810 7.810 500 -0.01(-0.13%)
Jan 22, 2013 7.790 7.820 7.820 7.820 700 +0.02(+0.26%)
Jan 17, 2013 7.780 7.800 7.800 7.800 400 +0.04(+0.52%)
Jan 15, 2013 7.760 7.760 7.760 7.760 200 +0.14(+1.89%)
Jan 12, 2013 7.616 7.616 7.616 0 +0.00(+0.00%)
Jan 11, 2013 7.780 7.800 7.616 7.616 2,000 -0.13(-1.73%)
Jan 10, 2013 7.750 7.750 7.750 7.750 400 +0.13(+1.71%)
Jan 09, 2013 7.800 7.800 7.620 7.620 2,454 -0.08(-1.04%)
Jan 08, 2013 7.700 7.700 7.700 7.700 100 -0.15(-1.91%)
Jan 07, 2013 7.800 7.850 7.800 7.850 1,300 +0.10(+1.29%)
Jan 02, 2013 7.750 7.750 7.750 7.750 0 +0.03(+0.39%)
Dec 28, 2012 7.720 7.720 7.720 7.720 0 +0.00(+0.00%)
Dec 27, 2012 7.720 7.720 7.720 7.720 500 +0.00(+0.00%)
Dec 26, 2012 7.720 7.720 7.720 7.720 200 -0.04(-0.52%)
Dec 20, 2012 7.640 7.760 7.760 7.760 800 +0.18(+2.37%)
Dec 19, 2012 7.470 7.580 7.470 7.580 320 +0.19(+2.52%)
Dec 18, 2012 7.450 7.450 7.380 7.394 422 -0.16(-2.07%)
Dec 14, 2012 7.550 7.550 7.550 7.550 2,500 +0.11(+1.48%)
Dec 12, 2012 7.550 7.440 7.440 7.440 1,300 -0.23(-3.00%)
Dec 11, 2012 7.630 7.690 7.630 7.670 2,900 +0.08(+1.04%)
Dec 10, 2012 7.500 7.591 7.500 7.591 1,180 +0.15(+2.04%)
Dec 07, 2012 7.450 7.450 7.440 7.440 1,880 -0.06(-0.80%)
Dec 06, 2012 7.440 7.500 7.440 7.500 500 +0.21(+2.88%)
Dec 05, 2012 7.290 7.290 7.290 7.290 100 +0.14(+1.96%)
Dec 03, 2012 7.100 7.150 7.150 7.150 2,700 -0.33(-4.41%)
Nov 30, 2012 7.500 7.500 7.350 7.480 3,119 +0.16(+2.19%)
Nov 28, 2012 7.150 7.320 7.320 7.320 2,000 +0.07(+0.97%)
Nov 27, 2012 7.300 7.300 7.250 7.250 200 -0.10(-1.36%)
Nov 21, 2012 7.330 7.350 7.350 7.350 1,500 +0.12(+1.66%)
Nov 16, 2012 7.230 7.230 7.230 7.230 200 +0.03(+0.42%)
Nov 15, 2012 7.200 7.200 7.200 7.200 100 +0.05(+0.70%)
Nov 14, 2012 7.170 7.170 7.150 7.150 1,000 -0.10(-1.38%)
Nov 08, 2012 7.250 7.250 7.250 7.250 800 +0.00(+0.00%)
Nov 07, 2012 7.250 7.250 7.250 7.250 800 +0.05(+0.69%)
Nov 04, 2012 7.200 7.200 7.200 0 +0.00(+0.00%)
Nov 02, 2012 7.200 7.200 7.200 7.200 600 +0.00(+0.00%)
Nov 01, 2012 7.200 7.200 7.000 7.200 3,200 -0.13(-1.77%)
Oct 31, 2012 7.200 7.330 7.200 7.330 421 +0.15(+2.09%)
Oct 26, 2012 7.180 7.180 7.180 7.180 100 +0.05(+0.72%)
Oct 25, 2012 7.128 7.128 7.128 7.128 130 -0.07(-0.99%)
Oct 24, 2012 7.410 7.410 7.080 7.200 1,964 -0.33(-4.38%)
Oct 22, 2012 7.400 7.530 7.530 7.530 500 -0.02(-0.26%)
Oct 18, 2012 7.550 7.550 7.550 7.550 0 +0.15(+2.03%)
Oct 15, 2012 7.480 7.400 7.400 7.400 300 -0.19(-2.50%)
Oct 11, 2012 7.590 7.590 7.590 7.590 1,300 -0.04(-0.52%)
Oct 06, 2012 7.630 7.630 7.630 0 +0.00(+0.00%)
Oct 05, 2012 7.630 7.630 7.630 7.630 100 +0.13(+1.73%)
Oct 02, 2012 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Oct 01, 2012 7.440 7.500 7.290 7.500 2,700 -0.05(-0.66%)
Sep 28, 2012 7.290 7.850 7.290 7.550 14,948 +0.30(+4.14%)
Sep 21, 2012 7.360 7.250 7.250 7.250 200 -0.15(-2.03%)
Sep 18, 2012 7.390 7.400 7.400 7.400 1,000 -0.09(-1.20%)
Sep 14, 2012 7.490 7.490 7.490 7.490 200 -0.01(-0.13%)
Sep 13, 2012 7.610 7.610 7.500 7.500 2,900 -0.19(-2.47%)
Sep 12, 2012 7.690 7.690 7.690 7.690 300 -0.08(-1.03%)
Sep 07, 2012 7.810 7.770 7.770 7.770 700 -0.12(-1.52%)
Sep 04, 2012 7.890 7.890 7.890 7.890 300 +0.08(+1.02%)
Aug 30, 2012 7.810 7.810 7.810 7.810 0 +0.29(+3.86%)
Aug 21, 2012 7.630 7.520 7.520 7.520 400 -0.11(-1.44%)
Aug 17, 2012 7.620 7.630 7.630 7.630 800 -0.00(-0.00%)
Aug 16, 2012 7.630 7.630 7.630 7.630 100 -0.05(-0.65%)
Aug 14, 2012 7.680 7.680 7.680 7.680 100 -0.10(-1.29%)
Aug 13, 2012 7.872 7.872 7.780 7.780 200 -0.10(-1.27%)
Aug 10, 2012 8.093 8.093 7.880 7.880 761 -0.22(-2.72%)
Aug 09, 2012 7.850 8.100 7.850 8.100 521 +0.40(+5.19%)
Aug 08, 2012 8.030 8.030 7.700 7.700 547 -0.28(-3.51%)
Aug 06, 2012 8.090 7.980 7.980 7.980 500 -0.21(-2.56%)
Jul 31, 2012 8.190 8.190 8.190 8.190 600 -0.02(-0.24%)
Jul 27, 2012 8.190 8.210 8.210 8.210 1,000 +0.02(+0.24%)
Jul 25, 2012 8.190 8.190 8.190 8.190 200 -0.00(-0.01%)
Jul 24, 2012 8.290 8.307 8.191 8.191 1,656 -0.04(-0.48%)
Jul 23, 2012 8.000 8.370 7.960 8.230 3,889 +0.17(+2.11%)
Jul 18, 2012 8.050 8.060 8.060 8.060 30,400 +0.18(+2.28%)
Jul 16, 2012 8.000 7.880 7.880 7.880 1,300 -0.22(-2.72%)
Jul 13, 2012 8.100 8.100 8.100 8.100 500 +0.03(+0.37%)
Jul 12, 2012 8.070 8.070 8.070 8.070 700 -0.10(-1.22%)
Jul 10, 2012 8.170 8.170 8.170 8.170 0 +0.20(+2.51%)
Jul 06, 2012 7.980 7.970 7.970 7.970 300 -0.11(-1.36%)
Jul 05, 2012 8.270 8.270 8.080 8.080 1,100 -0.17(-2.06%)
Jun 29, 2012 8.250 8.250 8.250 8.250 0 +0.04(+0.49%)
Jun 28, 2012 8.180 8.210 8.180 8.210 342 -0.04(-0.48%)
Jun 27, 2012 8.240 8.250 8.150 8.250 900 +0.09(+1.10%)
Jun 22, 2012 8.160 8.160 8.160 8.160 300 +0.20(+2.51%)
Jun 21, 2012 8.050 8.050 7.960 7.960 1,000 -0.04(-0.50%)
Jun 20, 2012 7.850 8.030 7.850 8.000 910 +0.25(+3.23%)
Jun 19, 2012 7.750 7.750 7.750 7.750 300 +0.07(+0.91%)
Jun 14, 2012 7.500 7.680 7.680 7.680 1,300 +0.16(+2.13%)
Jun 13, 2012 7.470 7.520 7.470 7.520 532 +0.02(+0.27%)
Jun 12, 2012 7.470 7.500 7.470 7.500 1,100 +0.11(+1.49%)
Jun 10, 2012 7.390 7.390 7.390 0 +0.00(+0.00%)
Jun 08, 2012 7.460 7.460 7.390 7.390 200 +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.