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 (%)
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%)
Jun 01, 2011 7.830 7.830 7.830 7.830 0 -0.01(-0.13%)
May 23, 2011 7.840 7.840 7.840 7.840 300 +0.12(+1.55%)
May 18, 2011 7.720 7.720 7.720 7.720 0 -0.18(-2.28%)
May 17, 2011 7.730 7.900 7.711 7.900 1,300 +0.17(+2.20%)
May 16, 2011 7.890 8.000 7.730 7.730 4,300 -0.16(-2.03%)
May 13, 2011 7.870 7.890 7.850 7.890 2,258 +0.09(+1.15%)
May 12, 2011 7.800 7.800 7.800 7.800 100 +0.10(+1.30%)
May 10, 2011 7.740 7.700 7.700 7.700 3,500 +0.13(+1.72%)
May 09, 2011 7.570 7.570 7.570 7.570 142 -0.12(-1.56%)
May 06, 2011 7.650 7.690 7.310 7.690 2,414 -0.10(-1.28%)
May 05, 2011 7.790 7.790 7.790 7.790 850 -0.01(-0.13%)
May 04, 2011 7.800 7.800 7.800 7.800 900 -0.08(-1.02%)
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.