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 (%)
Oct 26, 2011 7.980 8.000 8.000 8.000 1,200 +0.03(+0.38%)
Oct 25, 2011 7.970 7.970 7.970 7.970 100 -0.03(-0.38%)
Oct 24, 2011 8.000 8.150 8.000 8.000 2,200 -0.01(-0.12%)
Oct 21, 2011 7.950 8.010 7.950 8.010 1,100 +0.06(+0.75%)
Oct 19, 2011 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 18, 2011 7.990 7.990 7.950 7.950 400 -0.05(-0.62%)
Oct 17, 2011 7.950 8.100 7.950 8.000 300 +0.20(+2.56%)
Oct 14, 2011 7.750 7.950 7.750 7.800 2,300 -0.10(-1.27%)
Oct 13, 2011 7.780 8.000 7.780 7.900 1,407 +0.37(+4.91%)
Oct 10, 2011 7.500 7.530 7.530 7.530 2,100 +0.14(+1.89%)
Oct 04, 2011 7.240 7.390 7.390 7.390 600 +0.00(+0.00%)
Oct 03, 2011 7.260 7.390 7.260 7.390 400 +0.15(+2.07%)
Sep 27, 2011 7.240 7.240 7.240 7.240 0 -0.41(-5.36%)
Sep 23, 2011 7.800 7.650 7.650 7.650 1,400 -0.25(-3.16%)
Sep 21, 2011 7.890 7.900 7.900 7.900 5,300 +0.13(+1.67%)
Sep 20, 2011 7.900 7.900 7.770 7.770 200 -0.13(-1.65%)
Sep 19, 2011 7.810 7.900 7.600 7.900 1,400 -0.10(-1.25%)
Sep 16, 2011 7.870 8.000 7.870 8.000 7,400 +0.18(+2.30%)
Sep 15, 2011 7.660 7.820 7.660 7.820 701 +0.16(+2.09%)
Sep 13, 2011 7.660 7.660 7.660 7.660 0 +0.35(+4.79%)
Sep 09, 2011 7.310 7.310 7.310 7.310 0 +0.30(+4.28%)
Sep 08, 2011 7.080 7.210 7.010 7.010 2,019 -0.09(-1.27%)
Sep 07, 2011 7.100 7.100 7.100 7.100 100 +0.15(+2.16%)
Sep 02, 2011 6.950 6.950 6.950 6.950 100 -0.15(-2.11%)
Aug 30, 2011 7.100 7.100 7.100 7.100 200 +0.08(+1.14%)
Aug 29, 2011 7.050 7.050 7.020 7.020 400 -0.34(-4.62%)
Aug 26, 2011 6.980 7.360 6.980 7.360 300 +0.07(+0.96%)
Aug 24, 2011 7.290 7.290 7.290 7.290 0 +0.49(+7.21%)
Aug 19, 2011 6.790 6.800 6.800 6.800 1,900 -0.04(-0.58%)
Aug 18, 2011 6.750 6.920 6.750 6.840 1,400 +0.09(+1.33%)
Aug 17, 2011 6.610 6.750 6.550 6.750 1,300 -0.21(-3.02%)
Aug 16, 2011 6.810 6.960 6.810 6.960 950 +0.32(+4.82%)
Aug 15, 2011 6.640 6.640 6.640 6.640 150 -0.18(-2.64%)
Aug 11, 2011 6.820 6.820 6.820 6.820 100 +0.20(+3.02%)
Aug 10, 2011 6.620 6.620 6.540 6.620 1,000 +0.01(+0.15%)
Aug 09, 2011 6.610 6.750 6.480 6.610 1,000 -0.26(-3.78%)
Aug 08, 2011 6.880 6.880 6.800 6.870 1,900 +0.07(+1.03%)
Aug 05, 2011 7.130 7.130 6.800 6.800 600 -0.37(-5.16%)
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.