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 (%)
Oct 31, 2018 26.41 27.50 26.39 27.50 7,369 +0.23(+0.84%)
Oct 30, 2018 26.92 27.27 26.92 27.27 411 -0.23(-0.82%)
Oct 29, 2018 27.50 27.50 27.50 27.50 355 -0.20(-0.74%)
Oct 26, 2018 26.88 27.84 26.88 27.70 1,800 +0.19(+0.69%)
Oct 25, 2018 26.59 27.77 26.59 27.51 2,766 +0.11(+0.40%)
Oct 24, 2018 27.72 27.94 27.39 27.40 3,653 -0.32(-1.15%)
Oct 23, 2018 27.72 27.72 27.72 27.72 619 -0.07(-0.24%)
Oct 22, 2018 28.20 28.20 27.79 27.79 833 -0.44(-1.57%)
Oct 19, 2018 28.23 28.23 28.23 28.23 100 +0.10(+0.35%)
Oct 18, 2018 28.13 28.13 28.13 28.13 534 +0.16(+0.56%)
Oct 17, 2018 28.23 28.23 27.97 27.97 504 +0.27(+0.99%)
Oct 16, 2018 28.15 28.15 27.70 27.70 1,781 -0.53(-1.88%)
Oct 15, 2018 28.23 28.23 28.23 28.23 10 +0.00(+0.00%)
Oct 12, 2018 28.48 28.48 28.23 28.23 500 +0.17(+0.61%)
Oct 11, 2018 27.86 28.06 27.86 28.06 331 +0.04(+0.14%)
Oct 10, 2018 28.02 28.02 28.02 28.02 654 -0.49(-1.72%)
Oct 09, 2018 28.06 28.97 28.06 28.51 3,686 +0.51(+1.83%)
Oct 08, 2018 27.92 28.54 27.92 28.00 1,227 -0.28(-0.99%)
Oct 05, 2018 27.88 28.76 27.88 28.28 4,200 -0.30(-1.04%)
Oct 04, 2018 28.40 28.58 27.96 28.58 1,041 -0.27(-0.95%)
Oct 03, 2018 28.26 28.85 28.26 28.85 784 +0.45(+1.60%)
Oct 02, 2018 28.40 28.40 28.40 28.40 11 +0.00(+0.00%)
Oct 01, 2018 28.07 28.61 28.07 28.40 2,983 +0.40(+1.41%)
Sep 28, 2018 28.10 28.55 28.00 28.00 3,100 -0.77(-2.66%)
Sep 27, 2018 28.25 28.77 28.25 28.77 529 +0.52(+1.83%)
Sep 26, 2018 28.20 28.72 28.05 28.25 1,417 +0.20(+0.71%)
Sep 25, 2018 27.65 28.40 27.65 28.05 10,374 +0.25(+0.90%)
Sep 24, 2018 26.90 27.80 26.90 27.80 2,023 +0.70(+2.58%)
Sep 21, 2018 27.30 27.70 27.10 27.10 1,100 +0.00(+0.00%)
Sep 20, 2018 26.90 27.70 26.85 27.10 6,747 -0.30(-1.10%)
Sep 19, 2018 26.70 27.75 26.70 27.40 4,831 -0.35(-1.26%)
Sep 18, 2018 26.95 27.75 26.95 27.75 948 +1.20(+4.52%)
Sep 17, 2018 26.60 27.00 26.35 26.55 4,317 +0.00(+0.00%)
Sep 14, 2018 26.10 26.65 26.10 26.55 800 +0.40(+1.53%)
Sep 13, 2018 26.60 26.60 26.00 26.15 873 -0.57(-2.14%)
Sep 12, 2018 26.60 27.15 26.35 26.72 2,537 -0.23(-0.85%)
Sep 11, 2018 27.30 27.50 26.95 26.95 2,437 -0.55(-2.00%)
Sep 10, 2018 27.50 27.50 27.50 27.50 495 +0.00(+0.00%)
Sep 06, 2018 27.50 27.50 27.50 0 +0.00(+0.00%)
Sep 05, 2018 27.00 27.75 27.00 27.50 2,955 +0.65(+2.42%)
Sep 04, 2018 27.15 27.25 26.85 26.85 1,903 -1.05(-3.77%)
Aug 31, 2018 27.90 27.90 27.90 0 +0.00(+0.00%)
Aug 30, 2018 27.30 27.90 27.30 27.90 2,533 +0.40(+1.45%)
Aug 29, 2018 27.45 27.50 27.45 27.50 904 -0.10(-0.36%)
Aug 28, 2018 27.60 27.60 47 +0.00(+0.00%)
Aug 27, 2018 27.60 27.60 127 +0.00(+0.00%)
Aug 24, 2018 27.05 27.60 27.05 27.60 1,100 -0.25(-0.90%)
Aug 23, 2018 27.85 27.85 27.85 27.85 58 +0.00(+0.00%)
Aug 22, 2018 27.90 27.90 27.82 27.85 1,130 +0.00(+0.00%)
Aug 21, 2018 27.85 27.85 27.85 27.85 478 +0.10(+0.36%)
Aug 20, 2018 27.75 27.85 27.50 27.75 1,473 +0.02(+0.07%)
Aug 17, 2018 27.73 27.73 27.73 27.73 100 +0.28(+1.02%)
Aug 16, 2018 27.45 27.45 27.45 27.45 56 +0.00(+0.00%)
Aug 15, 2018 28.00 28.00 26.98 27.45 3,674 -0.55(-1.97%)
Aug 14, 2018 28.00 28.00 28.00 28.00 649 -0.39(-1.39%)
Aug 13, 2018 28.39 28.39 28.39 28.39 35 +0.00(+0.00%)
Aug 10, 2018 28.33 28.39 28.32 28.39 900 -0.30(-1.06%)
Aug 09, 2018 28.70 28.70 28.70 28.70 140 +0.00(+0.00%)
Aug 08, 2018 28.70 28.70 28.70 28.70 488 +0.30(+1.06%)
Aug 07, 2018 28.40 28.40 28.40 28.40 101 +0.10(+0.35%)
Aug 06, 2018 28.30 28.30 81 +0.00(+0.00%)
Aug 03, 2018 28.50 28.55 28.30 28.30 1,900 -0.20(-0.70%)
Aug 02, 2018 28.55 28.55 28.50 28.50 1,207 -0.45(-1.55%)
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.