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

Flanigan's Enterprises (NY: BDL )

28.46 +1.35 (+4.97%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 24, 2011 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Feb 23, 2011 8.350 8.350 8.300 8.300 450 -0.05(-0.60%)
Feb 22, 2011 8.350 8.350 8.350 8.350 200 -0.05(-0.60%)
Feb 11, 2011 8.400 8.400 8.400 8.400 500 -0.07(-0.83%)
Feb 09, 2011 8.470 8.470 8.470 8.470 300 +0.45(+5.55%)
Feb 08, 2011 8.400 8.500 8.025 8.025 896 -0.07(-0.93%)
Feb 07, 2011 7.900 8.100 7.900 8.100 300 +0.28(+3.58%)
Feb 04, 2011 7.820 7.820 7.820 7.820 100 +0.02(+0.26%)
Feb 02, 2011 8.150 7.800 7.800 7.800 1,500 -0.70(-8.24%)
Feb 01, 2011 8.400 8.500 8.400 8.500 319 +0.01(+0.12%)
Jan 27, 2011 8.490 8.490 8.490 8.490 0 +0.02(+0.23%)
Jan 26, 2011 8.470 8.470 8.470 8.470 113 +0.02(+0.24%)
Jan 21, 2011 8.500 8.450 8.450 8.450 2,400 -0.11(-1.29%)
Jan 20, 2011 8.650 8.650 8.550 8.560 1,429 -0.19(-2.17%)
Jan 19, 2011 8.210 8.750 7.950 8.750 3,002 +0.18(+2.10%)
Jan 18, 2011 8.570 8.570 8.200 8.570 2,119 +0.07(+0.82%)
Jan 14, 2011 8.580 8.780 8.500 8.500 4,608 -0.07(-0.82%)
Jan 12, 2011 8.580 8.570 8.570 8.570 200 +0.04(+0.47%)
Jan 10, 2011 8.710 8.530 8.530 8.530 400 -0.37(-4.16%)
Jan 06, 2011 8.900 8.900 8.900 8.900 3,200 -0.06(-0.67%)
Jan 04, 2011 9.020 8.960 8.960 8.960 800 +0.24(+2.75%)
Dec 30, 2010 8.460 8.720 8.720 8.720 3,300 +0.60(+7.39%)
Dec 29, 2010 8.110 8.130 8.110 8.120 400 +0.12(+1.50%)
Dec 28, 2010 8.250 8.250 8.000 8.000 2,731 -0.25(-3.03%)
Dec 17, 2010 8.050 8.250 8.250 8.250 500 +0.39(+4.96%)
Dec 15, 2010 7.880 7.860 7.860 7.860 1,000 -0.59(-6.98%)
Dec 13, 2010 8.470 8.470 8.450 8.450 300 +0.33(+4.06%)
Dec 10, 2010 8.140 8.140 8.120 8.120 500 +0.47(+6.14%)
Dec 09, 2010 7.700 7.790 7.650 7.650 2,000 +0.02(+0.20%)
Dec 08, 2010 7.620 7.635 7.600 7.635 1,325 +0.13(+1.80%)
Dec 07, 2010 7.500 7.500 7.500 7.500 2,900 +0.00(+0.00%)
Dec 06, 2010 7.450 7.680 7.449 7.500 5,383 +0.20(+2.74%)
Dec 03, 2010 7.300 7.300 7.290 7.300 1,400 +0.10(+1.39%)
Dec 02, 2010 7.200 7.200 7.200 7.200 789 +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.