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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2006 8.367 8.367 8.280 8.367 1,386 +0.00(+0.00%)
Feb 27, 2006 8.350 8.367 8.350 8.367 1,386 -0.07(-0.82%)
Feb 24, 2006 8.358 8.436 8.358 8.436 6,356 +0.05(+0.62%)
Feb 23, 2006 8.220 8.384 8.220 8.384 1,618 +0.09(+1.04%)
Feb 22, 2006 8.298 8.298 8.298 8.298 0 +0.00(+0.00%)
Feb 21, 2006 8.384 8.384 8.298 8.298 809 -0.08(-0.93%)
Feb 17, 2006 8.263 8.375 8.263 8.375 4,045 +0.11(+1.36%)
Feb 16, 2006 8.081 8.263 8.081 8.263 1,386 +0.26(+3.24%)
Feb 15, 2006 8.003 8.003 8.003 8.003 462 +0.03(+0.43%)
Feb 14, 2006 7.969 7.969 7.969 7.969 0 +0.00(+0.00%)
Feb 13, 2006 7.960 7.969 7.960 7.969 3,351 +0.10(+1.21%)
Feb 10, 2006 7.960 7.960 7.874 7.874 693 +0.00(+0.00%)
Feb 09, 2006 7.874 7.874 7.874 7.874 577 +0.00(+0.00%)
Feb 08, 2006 7.874 7.874 7.874 7.874 231 +0.01(+0.11%)
Feb 07, 2006 7.865 7.865 7.865 7.865 577 -0.06(-0.76%)
Feb 06, 2006 7.960 7.960 7.926 7.926 3,004 -0.12(-1.51%)
Feb 03, 2006 8.047 8.047 8.047 8.047 0 +0.00(+0.00%)
Feb 02, 2006 8.047 8.047 8.047 8.047 0 +0.00(+0.00%)
Feb 01, 2006 8.047 8.047 8.047 8.047 0 +0.00(+0.00%)
Jan 31, 2006 8.185 8.220 8.003 8.047 4,391 -0.22(-2.62%)
Jan 30, 2006 8.263 8.263 8.263 8.263 1,618 +0.00(+0.00%)
Jan 27, 2006 8.176 8.263 8.176 8.263 577 -0.22(-2.55%)
Jan 26, 2006 8.652 8.652 8.479 8.479 2,658 +0.03(+0.41%)
Jan 25, 2006 8.436 8.453 8.436 8.445 1,502 +0.05(+0.62%)
Jan 24, 2006 8.315 8.393 8.306 8.393 1,502 +0.09(+1.04%)
Jan 23, 2006 8.237 8.401 8.237 8.306 3,120 -0.02(-0.21%)
Jan 20, 2006 8.540 8.652 8.324 8.324 2,542 -0.22(-2.53%)
Jan 19, 2006 8.540 8.540 8.540 8.540 0 +0.00(+0.00%)
Jan 18, 2006 8.540 8.540 8.540 8.540 115 -0.09(-1.00%)
Jan 17, 2006 8.808 8.808 8.488 8.626 3,236 -0.23(-2.64%)
Jan 13, 2006 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Jan 12, 2006 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Jan 11, 2006 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Jan 10, 2006 8.782 8.869 8.782 8.860 924 +0.24(+2.81%)
Jan 09, 2006 8.921 8.921 8.618 8.618 4,738 -0.38(-4.23%)
Jan 06, 2006 8.998 8.998 8.998 8.998 115 +0.00(+0.00%)
Jan 05, 2006 8.998 8.998 8.998 8.998 0 +0.00(+0.00%)
Jan 04, 2006 8.998 8.998 8.998 8.998 0 +0.00(+0.00%)
Jan 03, 2006 8.998 8.998 8.998 8.998 0 +0.00(+0.00%)
Dec 30, 2005 8.998 8.998 8.998 8.998 924 -0.09(-0.95%)
Dec 29, 2005 8.998 9.085 8.998 9.085 1,155 +0.17(+1.94%)
Dec 28, 2005 8.912 8.912 8.912 8.912 0 +0.00(+0.00%)
Dec 27, 2005 8.998 8.998 8.912 8.912 462 -0.17(-1.90%)
Dec 23, 2005 8.998 9.085 8.998 9.085 1,155 +0.17(+1.94%)
Dec 22, 2005 8.912 8.912 8.912 8.912 346 +0.08(+0.88%)
Dec 21, 2005 8.825 8.834 8.825 8.834 1,155 -0.08(-0.87%)
Dec 20, 2005 8.912 8.912 8.912 8.912 0 +0.00(+0.00%)
Dec 19, 2005 8.886 8.912 8.886 8.912 693 +0.11(+1.28%)
Dec 16, 2005 8.834 8.834 8.714 8.799 693 +0.05(+0.59%)
Dec 15, 2005 8.851 8.851 8.748 8.748 1,618 -0.20(-2.22%)
Dec 14, 2005 8.947 8.947 8.947 8.947 0 +0.00(+0.00%)
Dec 13, 2005 8.929 8.947 8.929 8.947 693 +0.03(+0.29%)
Dec 12, 2005 8.929 8.929 8.921 8.921 809 -0.08(-0.87%)
Dec 09, 2005 8.998 8.998 8.998 8.998 577 -0.09(-0.95%)
Dec 08, 2005 9.128 9.128 9.085 9.085 346 +0.03(+0.38%)
Dec 07, 2005 8.479 9.094 8.479 9.050 8,899 +0.57(+6.73%)
Dec 06, 2005 8.479 8.479 8.479 8.479 1,155 +0.09(+1.03%)
Dec 05, 2005 8.393 8.393 8.393 8.393 115 -0.09(-1.02%)
Dec 02, 2005 8.488 8.488 8.479 8.479 577 -0.09(-1.01%)
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.