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 (%)
Apr 28, 2006 9.850 9.850 9.850 9.850 200 -0.10(-1.01%)
Apr 27, 2006 9.940 9.950 9.940 9.950 1,000 +0.05(+0.51%)
Apr 26, 2006 9.950 9.950 9.900 9.900 3,700 -0.09(-0.90%)
Apr 25, 2006 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Apr 24, 2006 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Apr 21, 2006 9.990 9.990 9.990 9.990 100 -0.01(-0.10%)
Apr 20, 2006 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Apr 19, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 18, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 17, 2006 10.00 10.00 10.00 10.00 300 -0.05(-0.50%)
Apr 13, 2006 10.05 10.05 10.05 10.05 100 +0.01(+0.10%)
Apr 12, 2006 9.900 10.04 9.900 10.04 1,500 +0.24(+2.45%)
Apr 11, 2006 9.800 9.800 9.800 9.800 100 -0.10(-1.01%)
Apr 10, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 07, 2006 9.900 9.900 9.900 9.900 100 -0.03(-0.30%)
Apr 06, 2006 9.700 10.03 9.700 9.930 4,100 +0.33(+3.44%)
Apr 05, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Apr 04, 2006 9.450 9.600 9.450 9.600 2,800 +0.15(+1.59%)
Apr 03, 2006 9.870 9.870 9.450 9.450 2,200 -0.52(-5.22%)
Mar 31, 2006 9.960 9.970 9.960 9.970 200 +0.10(+1.01%)
Mar 30, 2006 10.00 10.00 9.750 9.870 3,800 -0.14(-1.38%)
Mar 29, 2006 10.01 10.01 10.00 10.01 1,000 +0.01(+0.08%)
Mar 28, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 27, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 24, 2006 10.00 10.00 10.00 10.00 300 +0.03(+0.30%)
Mar 23, 2006 9.970 9.970 9.970 9.970 1,400 -0.03(-0.30%)
Mar 22, 2006 9.800 10.00 9.800 10.00 600 +0.26(+2.67%)
Mar 21, 2006 9.650 9.840 9.650 9.740 4,100 +0.19(+1.99%)
Mar 20, 2006 9.500 9.550 9.450 9.550 1,600 +0.00(+0.01%)
Mar 17, 2006 9.550 9.700 9.550 9.550 600 -0.10(-1.04%)
Mar 16, 2006 9.900 9.900 9.650 9.650 3,400 -0.20(-2.03%)
Mar 15, 2006 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Mar 14, 2006 9.850 9.850 9.850 9.850 200 +0.10(+1.03%)
Mar 13, 2006 9.900 9.900 9.750 9.750 1,000 -0.20(-2.01%)
Mar 10, 2006 9.940 9.950 9.940 9.950 5,000 +0.05(+0.51%)
Mar 09, 2006 9.740 10.36 9.740 9.900 16,900 +0.15(+1.54%)
Mar 08, 2006 9.740 9.750 9.740 9.750 1,200 +0.01(+0.10%)
Mar 07, 2006 9.740 9.740 9.740 9.740 0 +0.11(+1.14%)
Mar 06, 2006 9.630 9.630 9.630 9.630 300 -0.10(-1.03%)
Mar 03, 2006 9.730 9.730 9.730 9.730 0 +0.00(+0.00%)
Mar 02, 2006 9.730 9.730 9.730 9.730 300 -0.02(-0.21%)
Mar 01, 2006 9.700 9.750 9.700 9.750 1,700 +0.08(+0.83%)
Feb 28, 2006 9.670 9.670 9.570 9.670 1,200 +0.00(+0.00%)
Feb 27, 2006 9.650 9.670 9.650 9.670 1,200 -0.08(-0.82%)
Feb 24, 2006 9.660 9.750 9.660 9.750 5,500 +0.06(+0.62%)
Feb 23, 2006 9.500 9.690 9.500 9.690 1,400 +0.10(+1.04%)
Feb 22, 2006 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Feb 21, 2006 9.690 9.690 9.590 9.590 700 -0.09(-0.93%)
Feb 17, 2006 9.550 9.680 9.550 9.680 3,500 +0.13(+1.36%)
Feb 16, 2006 9.340 9.550 9.340 9.550 1,200 +0.30(+3.24%)
Feb 15, 2006 9.250 9.250 9.250 9.250 400 +0.04(+0.43%)
Feb 14, 2006 9.210 9.210 9.210 9.210 0 +0.00(+0.00%)
Feb 13, 2006 9.200 9.210 9.200 9.210 2,900 +0.11(+1.21%)
Feb 10, 2006 9.200 9.200 9.100 9.100 600 +0.00(+0.00%)
Feb 09, 2006 9.100 9.100 9.100 9.100 500 +0.00(+0.00%)
Feb 08, 2006 9.100 9.100 9.100 9.100 200 +0.01(+0.11%)
Feb 07, 2006 9.090 9.090 9.090 9.090 500 -0.07(-0.76%)
Feb 06, 2006 9.200 9.200 9.160 9.160 2,600 -0.14(-1.51%)
Feb 03, 2006 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Feb 02, 2006 9.300 9.300 9.300 9.300 0 +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.