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 (%)
Feb 28, 2017 22.09 22.09 22.09 22.09 368 +0.18(+0.84%)
Feb 27, 2017 21.91 21.91 21.91 21.91 751 -0.32(-1.42%)
Feb 24, 2017 22.18 22.22 21.76 22.22 1,068 -0.22(-0.99%)
Feb 16, 2017 22.44 3 +0.55(+2.53%)
Feb 15, 2017 21.89 21.89 21.89 21.89 655 -0.24(-1.10%)
Feb 14, 2017 22.13 22.13 22.13 22.13 449 +0.00(+0.00%)
Feb 13, 2017 22.09 22.13 21.87 22.13 1,103 +0.28(+1.27%)
Feb 10, 2017 22.49 22.49 21.86 21.86 844 -0.45(-2.03%)
Feb 07, 2017 22.31 49 +0.20(+0.90%)
Feb 06, 2017 22.09 22.11 22.09 22.11 705 +0.42(+1.94%)
Feb 03, 2017 22.13 22.53 21.69 21.69 691 -0.01(-0.03%)
Feb 02, 2017 21.70 21.70 21.70 21.70 116 -0.85(-3.78%)
Feb 01, 2017 21.69 22.55 21.69 22.55 406 +0.86(+3.96%)
Jan 30, 2017 21.69 193 +0.31(+1.45%)
Jan 27, 2017 21.38 21.38 21.38 21.38 152 +0.13(+0.62%)
Jan 26, 2017 21.25 21.25 21.25 21.25 346 -0.04(-0.21%)
Jan 25, 2017 21.26 21.29 21.26 21.29 1,517 -0.18(-0.82%)
Jan 24, 2017 21.16 21.47 21.16 21.47 338 -0.00(-0.00%)
Jan 23, 2017 21.74 21.74 21.47 21.47 248 +0.28(+1.34%)
Jan 20, 2017 22.58 22.58 21.19 21.19 4,614 -1.30(-5.79%)
Jan 18, 2017 22.49 5 +0.58(+2.63%)
Jan 17, 2017 21.91 21.91 21.91 21.91 167 -0.13(-0.60%)
Jan 13, 2017 22.05 22.05 22.05 0 -0.39(-1.73%)
Jan 12, 2017 21.51 22.43 21.51 22.43 578 +0.30(+1.37%)
Jan 11, 2017 21.87 22.13 21.87 22.13 243 -0.14(-0.62%)
Jan 10, 2017 22.27 22.27 22.27 22.27 137 +0.31(+1.41%)
Jan 06, 2017 21.96 3 +0.27(+1.22%)
Jan 05, 2017 21.69 21.69 21.69 21.69 116 +0.09(+0.41%)
Jan 04, 2017 21.60 21.60 21.60 21.60 524 -0.24(-1.11%)
Jan 03, 2017 21.12 21.85 21.12 21.85 500 +0.29(+1.33%)
Dec 29, 2016 21.56 21.56 21.56 0 -0.34(-1.54%)
Dec 28, 2016 21.70 21.91 21.70 21.90 8,420 -0.42(-1.86%)
Dec 23, 2016 22.31 4 +1.28(+6.11%)
Dec 22, 2016 21.03 21.03 21.03 21.03 190 +0.22(+1.06%)
Dec 21, 2016 20.81 20.81 20.81 20.81 1,396 +0.18(+0.86%)
Dec 14, 2016 20.63 47 -0.53(-2.51%)
Dec 13, 2016 21.16 21.16 21.16 21.16 271 +0.49(+2.36%)
Dec 12, 2016 20.72 20.72 20.67 20.67 512 -0.16(-0.79%)
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.