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 -1.34 (-4.65%)
Official Closing 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, 2009 3.530 3.461 3.461 3.461 1,155 -0.10(-2.91%)
Mar 30, 2009 3.547 3.565 3.547 3.565 231 +0.07(+1.98%)
Mar 26, 2009 3.461 3.496 3.461 3.496 346 +0.06(+1.76%)
Mar 25, 2009 3.435 3.435 3.435 3.435 115 +0.06(+1.86%)
Mar 24, 2009 3.470 3.470 3.366 3.372 5,894 -0.16(-4.48%)
Mar 23, 2009 3.530 3.530 3.530 3.530 462 +0.05(+1.49%)
Mar 19, 2009 3.262 3.513 3.262 3.478 4,542 +0.28(+8.65%)
Mar 18, 2009 3.175 3.201 3.175 3.201 462 +0.09(+2.78%)
Mar 17, 2009 3.115 3.115 3.115 3.115 346 +0.00(+0.00%)
Mar 13, 2009 2.942 3.115 3.115 3.115 346 +0.14(+4.65%)
Mar 12, 2009 3.158 3.158 2.596 2.976 4,895 -0.22(-7.03%)
Mar 11, 2009 3.115 3.201 3.115 3.201 231 +0.09(+2.78%)
Mar 10, 2009 3.461 3.470 2.985 3.115 8,405 -0.35(-10.00%)
Mar 09, 2009 3.357 3.478 3.357 3.461 3,001 +0.02(+0.50%)
Mar 06, 2009 3.461 3.461 3.331 3.444 0 -0.02(-0.50%)
Mar 05, 2009 3.409 3.547 3.409 3.461 4,738 +0.07(+2.04%)
Mar 04, 2009 3.054 3.392 3.054 3.392 1,849 +0.21(+6.52%)
Mar 02, 2009 3.184 3.184 3.184 3.184 231 +0.09(+2.79%)
Feb 27, 2009 3.098 3.098 3.098 3.098 0 -0.13(-4.02%)
Feb 26, 2009 2.509 3.236 2.509 3.227 2,658 +0.74(+29.97%)
Feb 25, 2009 3.245 3.288 2.483 2.483 5,284 -0.77(-23.67%)
Feb 24, 2009 3.253 3.392 3.253 3.253 2,195 -0.17(-5.05%)
Feb 23, 2009 3.686 3.859 3.426 3.426 1,386 -0.17(-4.81%)
Feb 20, 2009 3.599 3.599 3.599 3.599 0 +0.00(+0.00%)
Feb 19, 2009 3.418 3.608 3.418 3.599 4,738 +0.20(+5.85%)
Feb 17, 2009 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Feb 13, 2009 3.400 3.400 3.245 3.400 2,130 +0.00(+0.00%)
Feb 12, 2009 3.504 3.573 3.400 3.400 577 -0.02(-0.51%)
Feb 04, 2009 3.418 3.418 3.418 3.418 0 +0.00(+0.00%)
Feb 03, 2009 3.418 3.418 3.418 3.418 115 +0.09(+2.60%)
Feb 02, 2009 3.288 3.331 3.288 3.331 404 +0.04(+1.32%)
Jan 30, 2009 3.297 3.297 3.288 3.288 0 -0.04(-1.30%)
Jan 29, 2009 3.374 3.374 3.331 3.331 462 +0.04(+1.32%)
Jan 28, 2009 3.314 3.461 3.288 3.288 1,733 -0.26(-7.32%)
Jan 22, 2009 3.547 3.547 3.547 3.547 0 +0.00(+0.00%)
Jan 21, 2009 3.582 3.617 3.547 3.547 1,897 -0.16(-4.21%)
Jan 20, 2009 3.461 3.963 3.461 3.703 4,738 +0.17(+4.90%)
Jan 16, 2009 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Jan 15, 2009 3.400 3.530 3.400 3.530 1,999 +0.22(+6.53%)
Jan 12, 2009 3.314 3.314 3.314 3.314 0 +0.00(+0.00%)
Jan 09, 2009 3.314 3.314 3.314 3.314 0 +0.07(+2.13%)
Jan 08, 2009 3.288 3.374 3.245 3.245 12,073 +0.04(+1.35%)
Jan 07, 2009 3.115 3.201 3.072 3.201 2,080 -0.09(-2.63%)
Jan 06, 2009 3.288 3.288 3.288 3.288 115 +0.09(+2.70%)
Jan 05, 2009 3.288 3.677 3.193 3.201 12,066 +0.00(+0.00%)
Jan 02, 2009 3.046 3.322 3.046 3.201 0 +0.16(+5.11%)
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.