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

Flanigan's Enterprises (NY: BDL )

27.50 -1.34 (-4.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2008 7.164 7.164 6.879 7.043 4,276 -0.18(-2.51%)
Jan 30, 2008 7.138 7.225 7.052 7.225 1,849 +0.17(+2.45%)
Jan 29, 2008 7.182 7.190 6.965 7.052 4,045 -0.22(-2.98%)
Jan 28, 2008 7.268 7.268 7.268 7.268 577 +0.10(+1.33%)
Jan 25, 2008 7.181 7.181 7.173 7.173 693 +0.08(+1.10%)
Jan 24, 2008 6.982 7.138 6.411 7.095 5,778 +0.69(+10.81%)
Jan 23, 2008 7.553 7.553 6.403 6.403 5,316 -0.53(-7.62%)
Jan 22, 2008 6.922 6.931 6.922 6.931 1,040 +0.10(+1.39%)
Jan 21, 2008 6.835 6.835 6.835 6.835 0 +0.00(+0.00%)
Jan 18, 2008 6.835 6.835 6.835 6.835 0 +0.00(+0.00%)
Jan 17, 2008 6.922 7.060 6.835 6.835 1,849 -0.09(-1.25%)
Jan 16, 2008 6.922 6.922 6.922 6.922 0 +0.00(+0.00%)
Jan 15, 2008 6.913 7.164 6.913 6.922 3,929 -0.33(-4.53%)
Jan 14, 2008 7.069 7.709 7.069 7.251 3,004 +0.27(+3.84%)
Jan 11, 2008 6.662 8.566 5.676 6.982 40,798 +0.30(+4.53%)
Jan 10, 2008 6.680 6.680 6.680 6.680 0 +0.00(+0.00%)
Jan 09, 2008 6.680 6.680 6.680 6.680 1,155 +0.06(+0.84%)
Jan 08, 2008 6.913 6.913 6.576 6.624 9,014 -0.34(-4.89%)
Jan 07, 2008 6.965 6.965 6.965 6.965 0 +0.00(+0.00%)
Jan 04, 2008 6.965 6.965 6.965 6.965 0 +0.00(+0.00%)
Jan 03, 2008 6.861 6.965 6.861 6.965 577 +0.17(+2.55%)
Jan 02, 2008 6.654 6.879 6.654 6.792 4,738 -0.17(-2.48%)
Jan 01, 2008 6.965 6.965 6.965 6.965 0 +0.00(+0.00%)
Dec 31, 2007 6.965 6.965 6.965 6.965 462 -0.04(-0.62%)
Dec 28, 2007 6.879 7.441 6.879 7.008 4,160 +0.00(+0.00%)
Dec 27, 2007 6.706 7.008 6.706 7.008 1,386 +0.19(+2.79%)
Dec 26, 2007 6.896 6.896 6.818 6.818 462 +0.00(+0.00%)
Dec 24, 2007 6.818 6.818 6.818 6.818 462 +0.09(+1.29%)
Dec 21, 2007 6.645 6.732 6.619 6.732 1,271 -0.09(-1.27%)
Dec 20, 2007 6.818 6.818 6.818 6.818 0 +0.00(+0.00%)
Dec 19, 2007 6.853 6.939 6.732 6.818 4,507 +0.03(+0.38%)
Dec 18, 2007 6.835 6.922 6.706 6.792 3,120 -0.13(-1.88%)
Dec 17, 2007 6.922 6.922 6.922 6.922 809 -0.02(-0.25%)
Dec 14, 2007 6.913 6.956 6.905 6.939 3,004 -0.07(-0.99%)
Dec 13, 2007 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Dec 12, 2007 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Dec 11, 2007 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Dec 10, 2007 7.052 7.112 6.965 7.008 924 -0.04(-0.61%)
Dec 07, 2007 7.052 7.052 7.052 7.052 462 +0.00(+0.00%)
Dec 06, 2007 7.052 7.052 7.052 7.052 231 +0.00(+0.00%)
Dec 05, 2007 7.043 7.052 6.982 7.052 1,964 +0.00(+0.00%)
Dec 04, 2007 7.052 7.052 7.052 7.052 115 -0.09(-1.21%)
Dec 03, 2007 7.138 7.138 7.138 7.138 231 -0.09(-1.20%)
Nov 30, 2007 6.965 7.225 6.965 7.225 1,386 +0.26(+3.73%)
Nov 29, 2007 7.052 7.052 6.965 6.965 577 +0.04(+0.63%)
Nov 28, 2007 7.095 7.095 6.922 6.922 346 -0.09(-1.23%)
Nov 27, 2007 6.939 7.008 6.913 7.008 462 -0.04(-0.61%)
Nov 26, 2007 7.052 7.052 7.052 7.052 1,849 +0.07(+0.99%)
Nov 23, 2007 6.982 6.982 6.982 6.982 231 +0.00(+0.00%)
Nov 21, 2007 7.086 7.259 6.922 6.982 2,311 -0.19(-2.65%)
Nov 20, 2007 7.173 7.173 7.173 7.173 115 -0.07(-0.96%)
Nov 19, 2007 7.251 7.277 7.242 7.242 462 -0.01(-0.12%)
Nov 16, 2007 7.112 7.277 7.112 7.251 3,929 -0.02(-0.24%)
Nov 15, 2007 7.285 7.285 7.199 7.268 2,427 +0.07(+0.96%)
Nov 14, 2007 7.199 7.199 7.199 7.199 1,155 -0.09(-1.19%)
Nov 13, 2007 7.199 7.285 7.199 7.285 2,080 +0.00(+0.00%)
Nov 12, 2007 7.285 7.285 7.285 7.285 693 -0.17(-2.32%)
Nov 09, 2007 7.207 7.458 7.207 7.458 1,040 +0.31(+4.36%)
Nov 08, 2007 7.787 7.787 7.138 7.147 9,708 -0.55(-7.19%)
Nov 07, 2007 7.701 7.701 7.701 7.701 115 -0.09(-1.11%)
Nov 06, 2007 7.787 7.787 7.787 7.787 577 -0.04(-0.55%)
Nov 05, 2007 7.830 7.830 7.830 7.830 0 +0.00(+0.00%)
Nov 02, 2007 7.830 7.830 7.830 7.830 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.