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

Flanigan's Enterprises (NY: BDL )

25.50 -0.75 (-2.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 4.080 4.000 4.000 4.000 1,000 -0.12(-2.91%)
Mar 30, 2009 4.100 4.120 4.100 4.120 200 +0.08(+1.98%)
Mar 26, 2009 4.000 4.040 4.000 4.040 300 +0.07(+1.76%)
Mar 25, 2009 3.970 3.970 3.970 3.970 100 +0.07(+1.86%)
Mar 24, 2009 4.010 4.010 3.890 3.897 5,100 -0.18(-4.48%)
Mar 23, 2009 4.080 4.080 4.080 4.080 400 +0.06(+1.49%)
Mar 19, 2009 3.770 4.060 3.770 4.020 3,930 +0.32(+8.65%)
Mar 18, 2009 3.670 3.700 3.670 3.700 400 +0.10(+2.78%)
Mar 17, 2009 3.600 3.600 3.600 3.600 300 +0.00(+0.00%)
Mar 13, 2009 3.400 3.600 3.600 3.600 300 +0.16(+4.65%)
Mar 12, 2009 3.650 3.650 3.000 3.440 4,236 -0.26(-7.03%)
Mar 11, 2009 3.600 3.700 3.600 3.700 200 +0.10(+2.78%)
Mar 10, 2009 4.000 4.010 3.450 3.600 7,273 -0.40(-10.00%)
Mar 09, 2009 3.880 4.020 3.880 4.000 2,597 +0.02(+0.51%)
Mar 06, 2009 4.000 4.000 3.850 3.980 0 -0.02(-0.50%)
Mar 05, 2009 3.940 4.100 3.940 4.000 4,100 +0.08(+2.04%)
Mar 04, 2009 3.530 3.920 3.530 3.920 1,600 +0.24(+6.52%)
Mar 02, 2009 3.680 3.680 3.680 3.680 200 +0.10(+2.79%)
Feb 27, 2009 3.580 3.580 3.580 3.580 0 -0.15(-4.02%)
Feb 26, 2009 2.900 3.740 2.900 3.730 2,300 +0.86(+29.97%)
Feb 25, 2009 3.750 3.800 2.870 2.870 4,572 -0.89(-23.67%)
Feb 24, 2009 3.760 3.920 3.760 3.760 1,900 -0.20(-5.05%)
Feb 23, 2009 4.260 4.460 3.960 3.960 1,200 -0.20(-4.81%)
Feb 20, 2009 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Feb 19, 2009 3.950 4.170 3.950 4.160 4,100 +0.23(+5.85%)
Feb 17, 2009 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Feb 13, 2009 3.930 3.930 3.750 3.930 1,843 +0.00(+0.00%)
Feb 12, 2009 4.050 4.130 3.930 3.930 500 -0.02(-0.51%)
Feb 04, 2009 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 03, 2009 3.950 3.950 3.950 3.950 100 +0.10(+2.60%)
Feb 02, 2009 3.800 3.850 3.800 3.850 350 +0.05(+1.32%)
Jan 30, 2009 3.810 3.810 3.800 3.800 0 -0.05(-1.30%)
Jan 29, 2009 3.900 3.900 3.850 3.850 400 +0.05(+1.32%)
Jan 28, 2009 3.830 4.000 3.800 3.800 1,500 -0.30(-7.32%)
Jan 22, 2009 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 21, 2009 4.140 4.180 4.100 4.100 1,642 -0.18(-4.21%)
Jan 20, 2009 4.000 4.580 4.000 4.280 4,100 +0.20(+4.90%)
Jan 16, 2009 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Jan 15, 2009 3.930 4.080 3.930 4.080 1,730 +0.25(+6.53%)
Jan 12, 2009 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Jan 09, 2009 3.830 3.830 3.830 3.830 0 +0.08(+2.13%)
Jan 08, 2009 3.800 3.900 3.750 3.750 10,446 +0.05(+1.35%)
Jan 07, 2009 3.600 3.700 3.550 3.700 1,800 -0.10(-2.63%)
Jan 06, 2009 3.800 3.800 3.800 3.800 100 +0.10(+2.70%)
Jan 05, 2009 3.800 4.250 3.690 3.700 10,440 +0.00(+0.00%)
Jan 02, 2009 3.520 3.840 3.520 3.700 0 +0.18(+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.