Skip to main content

Flanigan's Enterprises (NY: BDL )

26.15 +0.08 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.000 8.000 8.000 8.000 524 +0.15(+1.91%)
Mar 30, 2011 7.850 7.860 7.850 7.850 3,940 -0.15(-1.88%)
Mar 29, 2011 7.800 8.000 7.800 8.000 2,000 +0.15(+1.91%)
Mar 23, 2011 7.850 7.850 7.850 7.850 0 +0.19(+2.48%)
Mar 15, 2011 7.710 7.660 7.660 7.660 1,100 +0.01(+0.13%)
Mar 14, 2011 7.850 7.850 7.650 7.650 387 -0.55(-6.71%)
Mar 09, 2011 8.200 8.200 8.200 8.200 0 -0.10(-1.21%)
Mar 04, 2011 8.300 8.300 8.300 8.300 0 +0.30(+3.75%)
Mar 03, 2011 8.000 8.000 7.998 8.000 2,304 -0.30(-3.61%)
Mar 02, 2011 8.310 8.310 8.300 8.300 838 +0.00(+0.00%)
Mar 01, 2011 8.300 8.300 8.300 8.300 498 +0.00(+0.00%)
Feb 24, 2011 8.300 8.300 8.300 8.300 100 +0.00(+0.00%)
Feb 23, 2011 8.350 8.350 8.300 8.300 450 -0.05(-0.60%)
Feb 22, 2011 8.350 8.350 8.350 8.350 200 -0.05(-0.60%)
Feb 11, 2011 8.400 8.400 8.400 8.400 500 -0.07(-0.83%)
Feb 09, 2011 8.470 8.470 8.470 8.470 300 +0.45(+5.55%)
Feb 08, 2011 8.400 8.500 8.025 8.025 896 -0.07(-0.93%)
Feb 07, 2011 7.900 8.100 7.900 8.100 300 +0.28(+3.58%)
Feb 04, 2011 7.820 7.820 7.820 7.820 100 +0.02(+0.26%)
Feb 02, 2011 8.150 7.800 7.800 7.800 1,500 -0.70(-8.24%)
Feb 01, 2011 8.400 8.500 8.400 8.500 319 +0.01(+0.12%)
Jan 27, 2011 8.490 8.490 8.490 8.490 0 +0.02(+0.23%)
Jan 26, 2011 8.470 8.470 8.470 8.470 113 +0.02(+0.24%)
Jan 21, 2011 8.500 8.450 8.450 8.450 2,400 -0.11(-1.29%)
Jan 20, 2011 8.650 8.650 8.550 8.560 1,429 -0.19(-2.17%)
Jan 19, 2011 8.210 8.750 7.950 8.750 3,002 +0.18(+2.10%)
Jan 18, 2011 8.570 8.570 8.200 8.570 2,119 +0.07(+0.82%)
Jan 14, 2011 8.580 8.780 8.500 8.500 4,608 -0.07(-0.82%)
Jan 12, 2011 8.580 8.570 8.570 8.570 200 +0.04(+0.47%)
Jan 10, 2011 8.710 8.530 8.530 8.530 400 -0.37(-4.16%)
Jan 06, 2011 8.900 8.900 8.900 8.900 3,200 -0.06(-0.67%)
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.