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 (%)
Mar 31, 2008 6.946 6.946 6.946 6.946 0 +0.00(+0.00%)
Mar 28, 2008 6.946 6.946 6.946 6.946 115 +0.09(+1.26%)
Mar 27, 2008 6.817 6.860 6.817 6.860 347 -0.04(-0.63%)
Mar 26, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Mar 25, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Mar 24, 2008 7.041 7.041 6.903 6.903 695 +0.00(+0.00%)
Mar 21, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Mar 20, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Mar 19, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Mar 18, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Mar 17, 2008 6.955 7.033 6.903 6.903 4,403 -0.04(-0.62%)
Mar 14, 2008 6.946 6.946 6.946 6.946 0 +0.00(+0.00%)
Mar 13, 2008 7.033 7.033 6.903 6.946 811 -0.09(-1.23%)
Mar 12, 2008 7.033 7.033 7.033 7.033 579 +0.00(+0.00%)
Mar 11, 2008 6.903 7.033 6.903 7.033 1,738 +0.09(+1.24%)
Mar 10, 2008 6.989 7.084 6.946 6.946 10,082 -0.04(-0.62%)
Mar 07, 2008 6.989 6.989 6.989 6.989 0 +0.00(+0.00%)
Mar 06, 2008 6.989 6.989 6.989 6.989 0 +0.00(+0.00%)
Mar 05, 2008 6.989 6.989 6.989 6.989 0 +0.00(+0.00%)
Mar 04, 2008 6.989 6.989 6.989 6.989 0 +0.00(+0.00%)
Mar 03, 2008 7.033 7.033 6.989 6.989 1,158 +0.09(+1.25%)
Feb 29, 2008 7.059 7.059 6.903 6.903 811 -0.22(-3.03%)
Feb 28, 2008 7.119 7.119 7.119 7.119 0 +0.00(+0.00%)
Feb 27, 2008 7.119 7.119 7.119 7.119 0 +0.00(+0.00%)
Feb 26, 2008 7.119 7.119 7.119 7.119 0 +0.00(+0.00%)
Feb 25, 2008 6.903 7.119 6.903 7.119 811 +0.17(+2.48%)
Feb 22, 2008 6.946 6.946 6.946 6.946 0 +0.00(+0.00%)
Feb 21, 2008 6.860 6.946 6.860 6.946 811 +0.13(+1.90%)
Feb 20, 2008 6.731 7.162 6.360 6.817 3,940 -0.35(-4.82%)
Feb 19, 2008 7.162 7.162 7.162 7.162 0 +0.00(+0.00%)
Feb 18, 2008 7.162 7.162 7.162 7.162 0 +0.00(+0.00%)
Feb 15, 2008 7.162 7.162 7.162 7.162 347 +0.00(+0.00%)
Feb 14, 2008 7.162 7.162 7.162 7.162 115 -0.04(-0.60%)
Feb 13, 2008 7.162 7.205 7.162 7.205 811 +0.13(+1.83%)
Feb 12, 2008 7.153 7.335 7.076 7.076 2,201 -0.02(-0.24%)
Feb 11, 2008 7.084 7.102 7.076 7.093 695 -0.07(-0.96%)
Feb 08, 2008 7.153 7.162 7.153 7.162 231 +0.09(+1.34%)
Feb 07, 2008 7.046 7.076 7.041 7.067 2,781 -0.01(-0.12%)
Feb 06, 2008 7.033 7.076 6.989 7.076 2,897 -0.02(-0.24%)
Feb 05, 2008 7.119 7.222 7.076 7.093 4,635 +0.00(+0.00%)
Feb 04, 2008 7.007 7.162 7.007 7.093 9,155 +0.06(+0.86%)
Feb 01, 2008 7.067 7.076 6.808 7.033 5,018 +0.01(+0.12%)
Jan 31, 2008 7.145 7.145 6.860 7.024 4,287 -0.18(-2.51%)
Jan 30, 2008 7.119 7.205 7.033 7.205 1,854 +0.17(+2.45%)
Jan 29, 2008 7.162 7.171 6.946 7.033 4,056 -0.22(-2.98%)
Jan 28, 2008 7.248 7.248 7.248 7.248 579 +0.09(+1.33%)
Jan 25, 2008 7.162 7.162 7.153 7.153 695 +0.08(+1.10%)
Jan 24, 2008 6.964 7.119 6.394 7.076 5,794 +0.69(+10.81%)
Jan 23, 2008 7.533 7.533 6.385 6.385 5,330 -0.53(-7.62%)
Jan 22, 2008 6.903 6.912 6.903 6.912 1,043 +0.10(+1.39%)
Jan 21, 2008 6.817 6.817 6.817 6.817 0 +0.00(+0.00%)
Jan 18, 2008 6.817 6.817 6.817 6.817 0 +0.00(+0.00%)
Jan 17, 2008 6.903 7.041 6.817 6.817 1,854 -0.09(-1.25%)
Jan 16, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Jan 15, 2008 6.894 7.145 6.894 6.903 3,940 -0.33(-4.53%)
Jan 14, 2008 7.050 7.688 7.050 7.231 3,013 +0.27(+3.84%)
Jan 11, 2008 6.644 8.543 5.661 6.964 40,908 +0.30(+4.53%)
Jan 10, 2008 6.662 6.662 6.662 6.662 0 +0.00(+0.00%)
Jan 09, 2008 6.662 6.662 6.662 6.662 1,158 +0.06(+0.84%)
Jan 08, 2008 6.894 6.894 6.558 6.606 9,039 -0.34(-4.89%)
Jan 07, 2008 6.946 6.946 6.946 6.946 0 +0.00(+0.00%)
Jan 04, 2008 6.946 6.946 6.946 6.946 0 +0.00(+0.00%)
Jan 03, 2008 6.843 6.946 6.843 6.946 579 +0.17(+2.55%)
Jan 02, 2008 6.636 6.860 6.636 6.774 4,751 -0.17(-2.48%)
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.