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

Flanigan's Enterprises (NY: BDL )

28.84 +2.58 (+9.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2010 6.100 6.204 5.944 5.944 2,773 +0.06(+0.96%)
Oct 27, 2010 5.858 5.888 5.888 5.888 924 -0.26(-4.15%)
Oct 25, 2010 6.143 6.143 6.143 6.143 346 +0.08(+1.28%)
Oct 21, 2010 6.221 6.065 6.065 6.065 346 -0.03(-0.57%)
Oct 19, 2010 6.178 6.100 6.100 6.100 1,618 +0.04(+0.71%)
Oct 14, 2010 6.091 6.057 6.057 6.057 462 +0.00(+0.00%)
Oct 13, 2010 6.178 6.178 6.057 6.057 268 -0.04(-0.71%)
Oct 11, 2010 6.005 6.100 6.100 6.100 1,271 +0.40(+6.98%)
Oct 08, 2010 5.702 6.057 5.702 5.702 743 -0.35(-5.86%)
Oct 07, 2010 6.057 6.057 6.057 6.057 115 -0.12(-1.96%)
Oct 06, 2010 6.057 6.178 6.057 6.178 346 +0.03(+0.56%)
Oct 05, 2010 6.178 6.178 6.143 6.143 676 +0.09(+1.43%)
Oct 04, 2010 6.169 6.178 6.057 6.057 2,282 -0.00(-0.00%)
Oct 01, 2010 6.057 6.169 6.057 6.057 2,972 -0.12(-1.96%)
Sep 30, 2010 6.186 6.186 6.178 6.178 346 +0.08(+1.28%)
Sep 29, 2010 6.212 6.212 6.057 6.100 1,849 +0.04(+0.71%)
Sep 28, 2010 6.057 6.057 6.057 6.057 13,704 +0.22(+3.70%)
Sep 23, 2010 5.840 5.840 5.840 5.840 231 -0.22(-3.57%)
Sep 22, 2010 6.057 6.057 6.057 6.057 164 +0.09(+1.45%)
Sep 20, 2010 5.936 5.970 5.970 5.970 1,155 +0.30(+5.34%)
Sep 14, 2010 5.685 5.667 5.667 5.667 346 -0.26(-4.38%)
Sep 13, 2010 5.927 5.927 5.927 5.927 231 +0.09(+1.48%)
Sep 10, 2010 5.927 5.927 5.840 5.840 676 +0.19(+3.37%)
Sep 09, 2010 5.390 5.667 5.364 5.650 508 +0.11(+2.03%)
Sep 08, 2010 5.537 5.537 5.537 5.537 115 +0.10(+1.75%)
Sep 07, 2010 5.442 5.442 5.442 5.442 231 -0.10(-1.72%)
Sep 01, 2010 5.408 5.537 5.537 5.537 15,602 +0.00(+0.00%)
Aug 25, 2010 5.589 5.537 5.537 5.537 1,155 -0.13(-2.29%)
Aug 23, 2010 5.737 5.667 5.667 5.667 462 -0.04(-0.76%)
Aug 20, 2010 6.057 6.057 5.711 5.711 2,658 -0.64(-10.08%)
Aug 19, 2010 5.970 6.351 5.970 6.351 5,071 +0.47(+7.94%)
Aug 16, 2010 5.711 5.884 5.884 5.884 5,085 +0.17(+3.03%)
Aug 13, 2010 5.711 5.711 5.537 5.711 1,101 +0.30(+5.60%)
Aug 12, 2010 5.217 5.408 4.889 5.408 1,271 -0.10(-1.88%)
Aug 11, 2010 5.512 5.512 5.512 5.512 115 -0.29(-4.93%)
Aug 09, 2010 5.364 5.797 5.797 5.797 7,396 +0.28(+5.02%)
Aug 06, 2010 5.520 5.693 5.520 5.520 346 -0.17(-3.04%)
Aug 04, 2010 5.866 5.693 5.693 5.693 693 -0.26(-4.36%)
Aug 03, 2010 5.451 5.953 5.451 5.953 2,365 +0.59(+10.97%)
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.