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

Flanigan's Enterprises (NY: BDL )

26.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 28, 2010 5.321 5.321 5.321 5.321 0 -0.03(-0.49%)
Jan 27, 2010 5.347 5.347 5.347 5.347 462 +0.13(+2.49%)
Jan 26, 2010 5.217 5.217 5.217 5.217 115 +0.03(+0.67%)
Jan 21, 2010 5.183 5.183 5.183 5.183 3,929 +0.03(+0.67%)
Jan 20, 2010 5.287 5.287 5.148 5.148 1,386 -0.16(-3.09%)
Jan 19, 2010 5.200 5.373 5.105 5.313 4,405 +0.03(+0.49%)
Jan 15, 2010 5.200 5.287 5.287 5.287 2,195 +0.14(+2.69%)
Jan 14, 2010 5.148 5.148 5.148 5.148 115 -0.07(-1.41%)
Jan 13, 2010 5.222 5.222 5.222 5.222 184 +0.03(+0.58%)
Jan 12, 2010 5.217 5.217 5.165 5.191 6,009 +0.00(+0.00%)
Jan 11, 2010 5.053 5.356 5.053 5.191 5,329 +0.05(+1.01%)
Jan 08, 2010 5.053 5.139 5.037 5.139 1,618 +0.12(+2.41%)
Jan 07, 2010 5.044 5.044 5.010 5.018 1,155 +0.04(+0.87%)
Jan 06, 2010 4.845 5.018 4.759 4.975 7,801 +0.22(+4.55%)
Jan 05, 2010 4.672 4.923 4.655 4.759 12,875 +0.20(+4.36%)
Jan 04, 2010 5.027 5.027 4.352 4.560 27,858 -0.60(-11.58%)
Dec 31, 2009 4.767 5.157 5.157 5.157 924 -0.03(-0.66%)
Dec 30, 2009 5.191 5.191 5.191 5.191 462 +0.02(+0.33%)
Dec 29, 2009 5.157 5.174 5.036 5.174 3,120 +0.05(+0.93%)
Dec 28, 2009 5.191 5.191 5.127 5.127 462 +0.06(+1.11%)
Dec 23, 2009 5.070 5.070 5.070 5.070 462 +0.11(+2.18%)
Dec 21, 2009 4.962 4.962 4.962 4.962 0 -0.12(-2.30%)
Dec 11, 2009 5.079 5.079 5.079 5.079 115 -0.13(-2.49%)
Dec 10, 2009 5.209 5.209 5.209 5.209 3,929 +0.00(+0.00%)
Dec 09, 2009 5.209 5.209 5.209 5.209 1,618 +0.01(+0.25%)
Dec 08, 2009 5.209 5.209 5.196 5.196 231 +0.22(+4.43%)
Dec 04, 2009 4.975 4.975 4.975 4.975 0 -0.36(-6.81%)
Dec 03, 2009 5.512 5.512 5.338 5.338 693 -0.33(-5.80%)
Dec 01, 2009 5.659 5.667 5.667 5.667 577 +0.02(+0.43%)
Nov 25, 2009 5.416 5.643 5.643 5.643 2,427 +0.23(+4.18%)
Nov 24, 2009 5.416 5.416 5.416 5.416 577 +0.03(+0.61%)
Nov 23, 2009 5.373 5.383 5.373 5.383 1,155 +0.01(+0.19%)
Nov 20, 2009 5.062 5.373 5.062 5.373 5,085 +0.53(+10.89%)
Nov 18, 2009 4.949 4.845 4.845 4.845 231 -0.09(-1.75%)
Nov 17, 2009 5.062 5.062 4.932 4.932 1,502 -0.13(-2.56%)
Nov 16, 2009 5.062 5.062 5.062 5.062 1,155 +0.00(+0.00%)
Nov 13, 2009 5.031 5.087 5.031 5.062 577 +0.03(+0.60%)
Nov 12, 2009 4.932 5.031 4.932 5.031 924 +0.10(+2.02%)
Nov 11, 2009 4.819 4.932 4.456 4.932 1,386 -0.02(-0.35%)
Nov 09, 2009 4.949 4.949 4.949 4.949 0 +0.26(+5.54%)
Nov 06, 2009 4.811 4.811 4.690 4.690 462 -0.25(-5.08%)
Nov 05, 2009 4.932 4.975 4.932 4.940 2,407 +0.13(+2.70%)
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.