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 (%)
Dec 30, 2005 8.974 8.974 8.974 8.974 927 -0.09(-0.95%)
Dec 29, 2005 8.974 9.060 8.974 9.060 1,158 +0.17(+1.94%)
Dec 28, 2005 8.888 8.888 8.888 8.888 0 +0.00(+0.00%)
Dec 27, 2005 8.974 8.974 8.888 8.888 463 -0.17(-1.90%)
Dec 23, 2005 8.974 9.060 8.974 9.060 1,158 +0.17(+1.94%)
Dec 22, 2005 8.888 8.888 8.888 8.888 347 +0.08(+0.88%)
Dec 21, 2005 8.801 8.810 8.801 8.810 1,158 -0.08(-0.87%)
Dec 20, 2005 8.888 8.888 8.888 8.888 0 +0.00(+0.00%)
Dec 19, 2005 8.862 8.888 8.862 8.888 695 +0.11(+1.28%)
Dec 16, 2005 8.810 8.810 8.691 8.776 695 +0.05(+0.59%)
Dec 15, 2005 8.827 8.827 8.724 8.724 1,622 -0.20(-2.22%)
Dec 14, 2005 8.922 8.922 8.922 8.922 0 +0.00(+0.00%)
Dec 13, 2005 8.905 8.922 8.905 8.922 695 +0.03(+0.29%)
Dec 12, 2005 8.905 8.905 8.896 8.896 811 -0.08(-0.87%)
Dec 09, 2005 8.974 8.974 8.974 8.974 579 -0.09(-0.95%)
Dec 08, 2005 9.104 9.104 9.060 9.060 347 +0.03(+0.38%)
Dec 07, 2005 8.456 9.069 8.456 9.026 8,923 +0.57(+6.73%)
Dec 06, 2005 8.456 8.456 8.456 8.456 1,158 +0.09(+1.03%)
Dec 05, 2005 8.370 8.370 8.370 8.370 115 -0.09(-1.02%)
Dec 02, 2005 8.465 8.465 8.456 8.456 579 -0.09(-1.01%)
Dec 01, 2005 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
Nov 30, 2005 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
Nov 29, 2005 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
Nov 28, 2005 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
Nov 25, 2005 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
Nov 23, 2005 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
Nov 22, 2005 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
Nov 21, 2005 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
Nov 18, 2005 8.456 8.543 8.456 8.543 695 +0.04(+0.51%)
Nov 17, 2005 8.499 8.499 8.499 8.499 0 +0.00(+0.00%)
Nov 16, 2005 8.499 8.499 8.499 8.499 0 +0.00(+0.00%)
Nov 15, 2005 8.499 8.499 8.499 8.499 0 +0.00(+0.00%)
Nov 14, 2005 8.499 8.499 8.499 8.499 0 +0.00(+0.00%)
Nov 11, 2005 8.405 8.499 8.405 8.499 4,172 +0.17(+2.07%)
Nov 10, 2005 8.327 8.327 8.327 8.327 1,158 -0.08(-0.92%)
Nov 09, 2005 8.405 8.405 8.405 8.405 1,158 +0.21(+2.53%)
Nov 08, 2005 8.197 8.197 8.197 8.197 0 +0.00(+0.00%)
Nov 07, 2005 8.197 8.197 8.197 8.197 347 -0.11(-1.35%)
Nov 04, 2005 8.310 8.310 8.310 8.310 347 +0.03(+0.31%)
Nov 03, 2005 8.284 8.284 8.284 8.284 231 +0.00(+0.00%)
Nov 02, 2005 8.284 8.284 8.284 8.284 0 +0.00(+0.00%)
Nov 01, 2005 8.413 8.413 8.284 8.284 1,390 -0.04(-0.52%)
Oct 31, 2005 8.258 8.327 8.197 8.327 2,317 -0.03(-0.39%)
Oct 28, 2005 8.379 8.379 8.336 8.360 2,317 -0.10(-1.14%)
Oct 27, 2005 8.456 8.456 8.456 8.456 579 +0.17(+2.08%)
Oct 26, 2005 8.543 8.543 8.284 8.284 3,476 -0.28(-3.32%)
Oct 25, 2005 8.569 8.569 8.569 8.569 0 +0.00(+0.00%)
Oct 24, 2005 8.620 8.629 8.569 8.569 1,274 -0.03(-0.30%)
Oct 21, 2005 8.646 8.646 8.594 8.594 1,390 -0.14(-1.58%)
Oct 20, 2005 8.594 8.732 8.594 8.732 2,317 +0.06(+0.70%)
Oct 19, 2005 8.197 8.672 8.197 8.672 3,129 +0.54(+6.69%)
Oct 18, 2005 8.128 8.128 8.128 8.128 0 +0.00(+0.00%)
Oct 17, 2005 8.128 8.128 8.128 8.128 231 -0.05(-0.63%)
Oct 14, 2005 8.180 8.189 8.120 8.180 2,781 +0.09(+1.07%)
Oct 13, 2005 8.103 8.103 8.094 8.094 463 -0.06(-0.74%)
Oct 12, 2005 8.197 8.197 8.154 8.154 2,317 +0.00(+0.00%)
Oct 11, 2005 8.154 8.154 8.154 8.154 0 +0.00(+0.00%)
Oct 10, 2005 8.154 8.154 8.154 8.154 115 -0.04(-0.53%)
Oct 07, 2005 8.241 8.241 8.197 8.197 5,794 -0.13(-1.55%)
Oct 06, 2005 8.284 8.370 8.284 8.327 2,433 +0.09(+1.05%)
Oct 05, 2005 8.241 8.327 8.241 8.241 2,665 +0.00(+0.00%)
Oct 04, 2005 8.284 8.284 8.241 8.241 347 +0.04(+0.53%)
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.