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 (%)
Jul 30, 2013 9.380 9.410 9.410 9.410 800 +0.02(+0.21%)
Jul 29, 2013 9.400 9.490 9.390 9.390 1,358 -0.09(-0.95%)
Jul 26, 2013 9.520 9.520 9.390 9.480 648 +0.01(+0.10%)
Jul 25, 2013 9.470 9.470 9.470 9.470 1,300 +0.08(+0.85%)
Jul 24, 2013 9.400 9.432 9.390 9.390 500 -0.02(-0.21%)
Jul 23, 2013 9.420 9.420 9.400 9.410 450 -0.02(-0.21%)
Jul 22, 2013 9.430 9.430 9.430 9.430 200 -0.09(-0.94%)
Jul 19, 2013 9.520 9.520 9.519 9.520 690 +0.07(+0.75%)
Jul 18, 2013 9.420 9.449 9.420 9.449 1,300 +0.03(+0.31%)
Jul 17, 2013 9.460 9.460 9.400 9.420 1,445 -0.04(-0.42%)
Jul 16, 2013 9.460 9.460 9.460 9.460 200 +0.01(+0.11%)
Jul 15, 2013 9.510 9.520 9.450 9.450 3,800 -0.09(-0.94%)
Jul 12, 2013 9.540 9.540 9.540 9.540 100 +0.11(+1.21%)
Jul 11, 2013 9.426 9.426 9.426 9.426 700 -0.02(-0.25%)
Jul 10, 2013 9.440 9.450 9.440 9.450 3,975 +0.03(+0.32%)
Jul 09, 2013 9.450 9.520 9.420 9.420 7,550 -0.06(-0.63%)
Jul 08, 2013 9.570 9.570 9.480 9.480 500 -0.18(-1.86%)
Jul 03, 2013 9.660 9.660 9.660 9.660 0 +0.04(+0.39%)
Jul 02, 2013 9.550 9.626 9.550 9.622 3,900 +0.12(+1.28%)
Jul 01, 2013 9.500 9.500 9.500 9.500 300 +0.03(+0.32%)
Jun 28, 2013 9.470 9.470 9.470 9.470 135 -0.03(-0.32%)
Jun 27, 2013 9.650 9.650 9.500 9.500 2,194 -0.04(-0.42%)
Jun 26, 2013 9.550 9.550 9.540 9.540 295 -0.08(-0.85%)
Jun 25, 2013 9.610 9.630 9.600 9.622 700 -0.02(-0.19%)
Jun 24, 2013 9.620 9.640 9.620 9.640 7,300 -0.01(-0.10%)
Jun 21, 2013 9.550 9.650 9.550 9.650 600 +0.07(+0.73%)
Jun 20, 2013 9.840 9.840 9.580 9.580 4,250 -0.42(-4.20%)
Jun 18, 2013 9.900 10.000 10.000 10.000 400 +0.16(+1.63%)
Jun 17, 2013 10.11 10.12 9.840 9.840 3,670 -0.36(-3.53%)
Jun 14, 2013 10.06 10.20 10.06 10.20 400 +0.14(+1.39%)
Jun 13, 2013 9.914 10.08 9.900 10.06 2,600 +0.11(+1.11%)
Jun 12, 2013 9.910 10.00 9.900 9.950 700 -0.05(-0.50%)
Jun 11, 2013 10.23 10.23 9.950 10.00 3,930 -0.33(-3.19%)
Jun 10, 2013 9.520 10.35 9.470 10.33 44,634 +0.80(+8.39%)
Jun 07, 2013 9.500 9.530 9.470 9.530 1,060 -0.02(-0.21%)
Jun 06, 2013 9.555 9.555 9.550 9.550 400 -0.01(-0.10%)
Jun 05, 2013 9.650 9.650 9.560 9.560 5,440 -0.19(-1.95%)
Jun 04, 2013 10.10 10.10 9.392 9.750 13,558 -0.24(-2.40%)
Jun 03, 2013 10.24 10.24 9.910 9.990 6,436 +0.08(+0.81%)
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%)
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.