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

Flanigan's Enterprises (NY: BDL )

26.03 -0.57 (-2.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Sep 29, 2008 6.100 6.100 5.800 6.050 4,200 -0.10(-1.63%)
Sep 25, 2008 6.150 6.150 6.150 6.150 0 -0.05(-0.81%)
Sep 19, 2008 6.200 6.200 6.200 6.200 2,000 +0.00(+0.00%)
Sep 18, 2008 6.350 6.350 6.200 6.200 2,600 -0.27(-4.17%)
Sep 17, 2008 6.400 6.470 6.200 6.470 4,200 -0.03(-0.46%)
Sep 16, 2008 6.650 6.780 6.500 6.500 1,500 -0.15(-2.26%)
Sep 15, 2008 6.650 6.650 6.650 6.650 100 +0.06(+0.86%)
Sep 12, 2008 6.593 6.593 6.593 6.593 500 -0.11(-1.59%)
Sep 11, 2008 6.700 6.700 6.700 6.700 1,700 +0.00(+0.00%)
Sep 10, 2008 6.700 6.700 6.700 6.700 700 -0.05(-0.74%)
Sep 09, 2008 6.850 6.850 6.750 6.750 500 +0.05(+0.75%)
Sep 08, 2008 6.710 6.710 6.700 6.700 1,300 +0.00(+0.00%)
Sep 04, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 03, 2008 6.700 6.700 6.700 6.700 200 +0.00(+0.00%)
Sep 02, 2008 6.700 6.700 6.700 6.700 100 +0.00(+0.00%)
Aug 29, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 28, 2008 6.700 6.700 6.600 6.700 1,500 +0.00(+0.00%)
Aug 27, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 26, 2008 6.700 6.700 6.700 6.700 2,000 +0.00(+0.00%)
Aug 25, 2008 6.700 6.700 6.700 6.700 200 +0.14(+2.13%)
Aug 22, 2008 6.700 6.700 6.560 6.560 0 -0.04(-0.61%)
Aug 21, 2008 6.230 6.600 6.230 6.600 1,000 +0.47(+7.67%)
Aug 19, 2008 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Aug 18, 2008 6.200 6.400 6.130 6.130 8,700 -0.07(-1.13%)
Aug 13, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Aug 12, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Aug 11, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Aug 08, 2008 6.350 6.200 6.200 6.200 1,600 -0.05(-0.80%)
Aug 07, 2008 6.250 6.250 6.250 6.250 100 +0.06(+0.97%)
Aug 06, 2008 6.200 6.320 6.150 6.190 14,800 +0.04(+0.65%)
Aug 05, 2008 6.460 6.460 6.150 6.150 800 -0.40(-6.11%)
Aug 04, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Aug 01, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jul 31, 2008 6.550 6.550 6.550 6.550 200 +0.00(+0.00%)
Jul 30, 2008 6.550 6.550 6.550 6.550 100 +0.10(+1.55%)
Jul 29, 2008 6.450 6.790 6.300 6.450 2,343 +0.30(+4.88%)
Jul 28, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jul 25, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jul 24, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jul 23, 2008 6.150 6.150 6.150 6.150 500 -0.07(-1.13%)
Jul 22, 2008 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Jul 21, 2008 6.250 6.250 6.150 6.220 3,400 +0.22(+3.67%)
Jul 18, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 17, 2008 6.000 6.000 6.000 6.000 100 -0.15(-2.44%)
Jul 16, 2008 6.150 6.230 6.150 6.150 2,148 -0.10(-1.60%)
Jul 15, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 14, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 11, 2008 5.090 6.500 5.090 6.250 7,918 +0.95(+17.92%)
Jul 10, 2008 5.900 5.900 5.300 5.300 2,800 -0.60(-10.17%)
Jul 09, 2008 5.900 5.900 5.900 5.900 200 +0.00(+0.00%)
Jul 08, 2008 6.000 6.000 5.900 5.900 400 -0.20(-3.28%)
Jul 07, 2008 6.240 6.240 6.100 6.100 300 -0.05(-0.81%)
Jul 04, 2008 6.150 6.150 6.150 6.150 200 +0.00(+0.00%)
Jul 03, 2008 6.150 6.150 6.150 6.150 200 -0.10(-1.60%)
Jul 02, 2008 6.000 6.250 6.000 6.250 4,440 +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.