Skip to main content

Flanigan's Enterprises (NY: BDL )

26.15 +0.08 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.90 23.90 23.90 5 +0.00(+0.00%)
Jan 29, 2018 23.90 23.90 23.90 110 +0.90(+3.91%)
Jan 24, 2018 23.00 23.00 23.00 97 -0.45(-1.92%)
Jan 18, 2018 23.45 23.45 23.45 3 +0.45(+1.93%)
Jan 16, 2018 23.00 23.00 23.00 64 -0.89(-3.74%)
Jan 12, 2018 23.90 23.90 23.90 0 +0.00(+0.00%)
Jan 11, 2018 21.40 24.00 21.40 23.90 1,536 +0.60(+2.58%)
Jan 10, 2018 23.30 23.30 23.30 23.30 222 +0.25(+1.08%)
Jan 09, 2018 23.05 23.05 23.05 23.05 472 -0.08(-0.33%)
Jan 04, 2018 23.13 23.13 23.13 400 -0.68(-2.87%)
Jan 02, 2018 23.81 23.81 23.81 56 +0.21(+0.91%)
Dec 28, 2017 23.59 23.59 23.59 0 +0.45(+1.96%)
Dec 27, 2017 23.14 23.14 23.14 23.14 222 +0.14(+0.60%)
Dec 26, 2017 23.00 23.00 23.00 23.00 326 -0.20(-0.86%)
Dec 22, 2017 22.90 24.00 22.90 23.20 1,373 +0.54(+2.37%)
Dec 21, 2017 22.00 22.66 22.00 22.66 755 -0.24(-1.04%)
Dec 20, 2017 22.90 22.90 22.90 22.90 215 +0.00(+0.02%)
Dec 19, 2017 22.32 22.90 22.32 22.89 2,766 +0.59(+2.67%)
Dec 15, 2017 22.30 22.30 22.30 157 -1.70(-7.08%)
Dec 14, 2017 24.00 24.00 24.00 24.00 218 +1.80(+8.11%)
Dec 12, 2017 22.20 22.20 22.20 117 -0.50(-2.20%)
Dec 11, 2017 22.70 22.70 22.70 22.70 570 +0.09(+0.42%)
Dec 07, 2017 22.61 22.61 22.61 168 -0.64(-2.77%)
Dec 06, 2017 23.00 23.25 23.00 23.25 518 -0.60(-2.52%)
Dec 05, 2017 24.00 24.00 23.85 23.85 4,311 -0.15(-0.62%)
Dec 04, 2017 21.90 24.00 21.90 24.00 3,194 +2.80(+13.21%)
Nov 30, 2017 21.20 21.20 21.20 104 -1.30(-5.78%)
Nov 28, 2017 22.50 22.50 22.50 130 -0.05(-0.24%)
Nov 21, 2017 22.55 22.55 22.55 10 +0.61(+2.76%)
Nov 17, 2017 21.95 21.95 21.95 41 +1.30(+6.30%)
Nov 16, 2017 20.65 20.65 20.65 20.65 261 -0.95(-4.40%)
Nov 14, 2017 21.60 21.60 21.60 12 -0.40(-1.82%)
Nov 08, 2017 22.00 22.00 22.00 146 +0.05(+0.23%)
Nov 07, 2017 21.05 21.95 20.75 21.95 6,499 +0.52(+2.45%)
Nov 06, 2017 21.15 21.43 21.15 21.43 341 -0.18(-0.85%)
Nov 03, 2017 21.61 21.61 21.61 21.61 288 +0.71(+3.39%)
Nov 02, 2017 21.45 21.45 20.90 20.90 1,414 -0.69(-3.21%)
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.