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

Flanigan's Enterprises (NY: BDL )

27.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 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 31, 2008 3.063 3.279 2.744 3.037 16,435 -0.32(-9.51%)
Dec 30, 2008 3.883 3.883 0.8197 3.357 39,994 -0.53(-13.56%)
Dec 29, 2008 4.047 4.047 3.883 3.883 521 -0.25(-6.05%)
Dec 24, 2008 4.133 4.133 4.133 4.133 0 +0.00(+0.00%)
Dec 23, 2008 4.133 4.133 4.133 4.133 922 +0.00(+0.00%)
Dec 22, 2008 4.133 4.133 4.133 4.133 0 +0.00(+0.00%)
Dec 19, 2008 3.969 4.133 3.969 4.133 231 +0.28(+7.40%)
Dec 18, 2008 4.012 4.012 3.848 3.848 463 -0.25(-6.11%)
Dec 16, 2008 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Dec 15, 2008 4.099 4.099 4.099 4.099 347 +0.09(+2.37%)
Dec 10, 2008 4.004 4.004 4.004 4.004 0 +0.00(+0.00%)
Dec 09, 2008 4.004 4.004 4.004 4.004 347 -0.09(-2.32%)
Dec 08, 2008 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Dec 05, 2008 4.099 4.099 4.099 4.099 231 -0.01(-0.21%)
Dec 04, 2008 4.107 4.107 4.107 4.107 0 +0.00(+0.00%)
Dec 03, 2008 4.012 4.107 4.012 4.107 927 +0.17(+4.43%)
Dec 02, 2008 3.933 3.933 3.933 3.933 115 +0.01(+0.18%)
Nov 28, 2008 3.926 3.926 3.926 3.926 0 +0.00(+0.00%)
Nov 26, 2008 3.926 3.926 3.926 3.926 231 +0.03(+0.66%)
Nov 25, 2008 3.900 3.900 3.900 3.900 579 +0.06(+1.57%)
Nov 24, 2008 3.452 4.012 3.452 3.840 3,987 +0.26(+7.23%)
Nov 21, 2008 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
Nov 20, 2008 3.581 3.581 3.581 3.581 231 -0.08(-2.12%)
Nov 19, 2008 3.659 3.659 3.659 3.659 0 +0.00(+0.00%)
Nov 18, 2008 3.659 3.659 3.659 3.659 579 +0.00(+0.00%)
Nov 14, 2008 3.659 3.659 3.659 3.659 0 +0.00(+0.00%)
Nov 13, 2008 3.659 3.659 3.659 3.659 1,158 +0.21(+6.00%)
Nov 12, 2008 3.624 3.624 3.452 3.452 903 -0.26(-6.97%)
Nov 11, 2008 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
Nov 10, 2008 3.710 3.710 3.710 3.710 579 -0.02(-0.46%)
Nov 07, 2008 4.314 4.401 3.624 3.728 3,897 -0.50(-11.84%)
Nov 06, 2008 4.522 4.522 4.228 4.228 231 -0.09(-2.00%)
Nov 05, 2008 4.271 4.530 4.271 4.314 1,448 +0.29(+7.30%)
Nov 04, 2008 4.142 4.271 3.926 4.021 1,854 -0.29(-6.80%)
Nov 03, 2008 4.012 4.314 4.012 4.314 7,532 +0.43(+11.11%)
Oct 31, 2008 4.142 4.142 3.754 3.883 869 +0.00(+0.00%)
Oct 30, 2008 3.797 3.883 3.797 3.883 463 +0.09(+2.27%)
Oct 29, 2008 3.538 4.530 3.538 3.797 5,493 +0.39(+11.39%)
Oct 28, 2008 3.408 3.969 3.408 3.408 6,142 +0.09(+2.60%)
Oct 27, 2008 3.322 3.322 3.322 3.322 2,317 +0.09(+2.67%)
Oct 24, 2008 3.322 3.322 3.236 3.236 869 -0.22(-6.25%)
Oct 23, 2008 3.452 3.452 3.452 3.452 5,052 +0.00(+0.00%)
Oct 21, 2008 3.452 3.452 3.452 3.452 0 +0.00(+0.00%)
Oct 20, 2008 3.415 3.452 3.415 3.452 811 +0.00(+0.00%)
Oct 17, 2008 3.710 4.142 3.063 3.452 10,685 -0.19(-5.21%)
Oct 16, 2008 3.883 3.883 3.322 3.641 2,317 -0.11(-3.03%)
Oct 15, 2008 3.486 3.969 3.408 3.755 14,341 +0.56(+17.62%)
Oct 14, 2008 2.502 3.710 2.425 3.193 22,720 +0.60(+23.33%)
Oct 13, 2008 2.761 2.813 2.580 2.589 17,138 +0.03(+1.15%)
Oct 10, 2008 3.538 3.538 2.373 2.559 11,878 -1.38(-35.10%)
Oct 09, 2008 3.943 3.943 3.943 3.943 0 +0.00(+0.00%)
Oct 08, 2008 3.987 4.271 3.365 3.943 4,060 -0.46(-10.39%)
Oct 07, 2008 4.401 4.401 4.401 4.401 1,043 -0.09(-1.92%)
Oct 06, 2008 4.530 4.746 4.358 4.487 1,622 -0.22(-4.59%)
Oct 03, 2008 4.703 4.703 4.703 4.703 0 +0.00(+0.00%)
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.