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

Flanigan's Enterprises (NY: BDL )

26.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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 30, 2010 6.600 6.600 6.600 6.600 0 +0.10(+1.54%)
Mar 29, 2010 6.500 6.500 6.500 6.500 1,000 +0.00(+0.00%)
Mar 24, 2010 6.500 6.500 6.500 6.500 0 -0.23(-3.42%)
Mar 23, 2010 6.730 6.730 6.730 6.730 100 +0.13(+1.97%)
Mar 22, 2010 6.770 6.770 6.490 6.600 3,269 -0.16(-2.37%)
Mar 19, 2010 6.760 6.760 6.760 6.760 100 -0.15(-2.17%)
Mar 18, 2010 6.550 6.910 6.400 6.910 1,905 +0.46(+7.13%)
Mar 17, 2010 6.410 6.450 6.410 6.450 500 -0.05(-0.77%)
Mar 16, 2010 6.550 6.550 6.500 6.500 1,200 +0.06(+0.94%)
Mar 15, 2010 6.439 6.439 6.439 6.439 2,100 -0.01(-0.16%)
Mar 12, 2010 6.450 6.450 6.450 6.450 500 +0.15(+2.38%)
Mar 11, 2010 6.310 6.310 6.300 6.300 500 -0.15(-2.33%)
Mar 10, 2010 6.440 6.450 6.440 6.450 300 +0.15(+2.38%)
Mar 09, 2010 6.480 6.500 6.300 6.300 2,638 -0.05(-0.79%)
Mar 08, 2010 6.380 6.500 6.350 6.350 700 +0.00(+0.00%)
Mar 05, 2010 6.340 6.350 6.340 6.350 900 +0.02(+0.32%)
Mar 04, 2010 6.230 6.330 6.230 6.330 300 +0.13(+2.10%)
Mar 03, 2010 6.200 6.250 6.150 6.200 5,100 -0.09(-1.43%)
Mar 02, 2010 6.050 6.320 6.050 6.290 1,200 +0.18(+2.95%)
Mar 01, 2010 6.350 6.350 5.200 6.110 3,843 -0.39(-6.00%)
Feb 26, 2010 6.460 6.619 6.460 6.500 2,000 +0.18(+2.85%)
Feb 25, 2010 6.320 6.320 6.320 6.320 100 +0.21(+3.44%)
Feb 23, 2010 6.620 6.110 6.110 6.110 300 -0.66(-9.75%)
Feb 22, 2010 6.770 6.770 6.770 6.770 100 -0.15(-2.17%)
Feb 18, 2010 7.220 6.920 6.920 6.920 1,100 -0.28(-3.89%)
Feb 17, 2010 7.450 7.630 7.200 7.200 4,600 -0.10(-1.37%)
Feb 16, 2010 7.300 7.300 7.300 7.300 100 +0.11(+1.53%)
Feb 12, 2010 7.210 7.190 7.190 7.190 1,300 -0.11(-1.51%)
Feb 11, 2010 7.290 7.300 7.290 7.300 1,300 -0.00(-0.00%)
Feb 10, 2010 7.300 7.300 7.300 7.300 200 +0.25(+3.55%)
Feb 09, 2010 7.050 7.050 7.050 7.050 100 +0.15(+2.17%)
Feb 04, 2010 6.900 6.900 6.900 6.900 100 +0.05(+0.73%)
Feb 03, 2010 6.210 6.920 6.210 6.850 4,200 +0.65(+10.55%)
Feb 01, 2010 6.200 6.197 6.197 6.197 1,800 +0.05(+0.76%)
Jan 28, 2010 6.150 6.150 6.150 6.150 0 -0.03(-0.49%)
Jan 27, 2010 6.180 6.180 6.180 6.180 400 +0.15(+2.49%)
Jan 26, 2010 6.030 6.030 6.030 6.030 100 +0.04(+0.67%)
Jan 21, 2010 5.990 5.990 5.990 5.990 3,400 +0.04(+0.67%)
Jan 20, 2010 6.110 6.110 5.950 5.950 1,200 -0.19(-3.09%)
Jan 19, 2010 6.010 6.210 5.900 6.140 3,812 +0.03(+0.49%)
Jan 15, 2010 6.010 6.110 6.110 6.110 1,900 +0.16(+2.69%)
Jan 14, 2010 5.950 5.950 5.950 5.950 100 -0.08(-1.41%)
Jan 13, 2010 6.035 6.035 6.035 6.035 160 +0.03(+0.58%)
Jan 12, 2010 6.030 6.030 5.970 6.000 5,200 +0.00(+0.00%)
Jan 11, 2010 5.840 6.190 5.840 6.000 4,611 +0.06(+1.01%)
Jan 08, 2010 5.840 5.940 5.822 5.940 1,400 +0.14(+2.41%)
Jan 07, 2010 5.830 5.830 5.790 5.800 1,000 +0.05(+0.87%)
Jan 06, 2010 5.600 5.800 5.500 5.750 6,750 +0.25(+4.55%)
Jan 05, 2010 5.400 5.690 5.380 5.500 11,140 +0.23(+4.36%)
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.