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 (%)
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%)
Aug 04, 2011 7.150 7.170 7.150 7.170 290 -0.04(-0.56%)
Jul 28, 2011 7.020 7.210 7.210 7.210 1,100 -0.19(-2.57%)
Jul 25, 2011 7.400 7.400 7.400 7.400 600 +0.20(+2.78%)
Jul 21, 2011 7.190 7.200 7.200 7.200 900 +0.20(+2.86%)
Jul 20, 2011 7.060 7.060 6.920 7.000 400 +0.00(+0.00%)
Jul 19, 2011 7.330 7.330 6.640 7.000 5,195 -0.57(-7.53%)
Jul 18, 2011 7.530 7.570 7.530 7.570 468 +0.15(+2.02%)
Jul 15, 2011 7.530 7.530 7.420 7.420 1,101 +0.01(+0.13%)
Jul 12, 2011 7.410 7.410 7.410 7.410 200 +0.02(+0.27%)
Jul 11, 2011 7.240 7.390 7.240 7.390 1,400 +0.21(+2.92%)
Jul 08, 2011 7.440 7.440 7.170 7.180 6,099 -0.26(-3.49%)
Jul 07, 2011 7.390 7.440 7.390 7.440 720 -0.06(-0.80%)
Jul 05, 2011 7.580 7.500 7.500 7.500 1,000 -0.15(-1.96%)
Jun 30, 2011 7.650 7.650 7.650 7.650 300 +0.20(+2.68%)
Jun 28, 2011 7.450 7.450 7.450 7.450 300 +0.18(+2.48%)
Jun 27, 2011 7.270 7.270 7.270 7.270 100 -0.11(-1.49%)
Jun 23, 2011 7.560 7.380 7.380 7.380 1,400 -0.38(-4.90%)
Jun 22, 2011 7.500 7.760 7.500 7.760 700 +0.37(+5.01%)
Jun 20, 2011 7.580 7.390 7.390 7.390 400 -0.17(-2.25%)
Jun 17, 2011 7.700 7.750 7.560 7.560 1,724 +0.00(+0.00%)
Jun 13, 2011 7.590 7.560 7.560 7.560 1,000 -0.07(-0.92%)
Jun 06, 2011 7.750 7.630 7.630 7.630 500 -0.20(-2.55%)
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.