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

Flanigan's Enterprises (NY: BDL )

26.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2013 6.719 6.719 6.719 6.719 916 +0.00(+0.00%)
Apr 29, 2013 6.719 6.719 6.719 6.719 10,542 +0.00(+0.00%)
Apr 25, 2013 6.719 6.719 6.719 6.719 0 +0.04(+0.65%)
Apr 19, 2013 6.676 6.676 6.676 6.676 0 +0.00(+0.00%)
Apr 17, 2013 6.676 6.676 6.676 6.676 229 -0.04(-0.65%)
Apr 16, 2013 6.719 6.719 6.719 6.719 217 +0.04(+0.65%)
Apr 15, 2013 6.676 6.676 6.676 6.676 1,145 -0.04(-0.65%)
Apr 12, 2013 6.719 6.719 6.719 6.719 3,437 +0.00(+0.00%)
Apr 11, 2013 6.719 6.719 6.719 6.719 458 +0.00(+0.00%)
Apr 10, 2013 6.719 6.719 6.711 6.719 2,721 +0.00(+0.00%)
Apr 08, 2013 6.676 6.719 6.719 6.719 343 +0.02(+0.26%)
Apr 05, 2013 6.667 6.711 6.667 6.702 1,604 +0.03(+0.39%)
Apr 04, 2013 6.728 6.745 6.632 6.676 21,965 -0.04(-0.65%)
Mar 28, 2013 6.719 6.719 6.719 6.719 114 -0.01(-0.13%)
Mar 27, 2013 6.728 6.728 6.728 6.728 3,951 +0.08(+1.18%)
Mar 26, 2013 6.650 6.658 6.649 6.649 6,875 -0.07(-1.04%)
Mar 25, 2013 6.737 6.737 6.719 6.719 1,145 -0.04(-0.65%)
Mar 22, 2013 6.763 6.772 6.763 6.763 1,375 +0.07(+1.04%)
Mar 21, 2013 6.693 6.693 6.693 6.693 343 +0.09(+1.32%)
Mar 20, 2013 6.649 6.737 6.606 6.606 1,948 +0.03(+0.53%)
Mar 19, 2013 6.658 6.658 6.466 6.571 578 -0.14(-2.08%)
Mar 15, 2013 6.772 6.711 6.711 6.711 12,490 -0.17(-2.41%)
Mar 11, 2013 6.772 6.876 6.876 6.876 4,354 +0.07(+0.98%)
Mar 08, 2013 6.693 6.810 6.693 6.810 601 +0.09(+1.35%)
Mar 07, 2013 6.737 6.737 6.719 6.719 572 -0.03(-0.39%)
Mar 06, 2013 6.719 6.807 6.719 6.745 1,208 +0.02(+0.26%)
Mar 05, 2013 6.719 6.728 6.719 6.728 1,307 +0.06(+0.92%)
Mar 04, 2013 6.667 6.667 6.667 6.667 315 -0.05(-0.78%)
Mar 01, 2013 6.719 6.719 6.719 6.719 572 +0.03(+0.39%)
Feb 28, 2013 6.807 6.807 6.693 6.693 1,203 -0.03(-0.39%)
Feb 27, 2013 6.676 6.719 6.676 6.719 1,800 +0.00(+0.00%)
Feb 26, 2013 6.719 6.719 6.676 6.719 640 -0.01(-0.13%)
Feb 25, 2013 6.780 6.780 6.257 6.728 572 -0.03(-0.51%)
Feb 14, 2013 6.763 6.763 6.763 6.763 0 +0.03(+0.51%)
Feb 13, 2013 6.719 6.780 6.719 6.728 2,400 +0.02(+0.26%)
Feb 12, 2013 6.711 6.711 6.711 6.711 114 -0.09(-1.28%)
Feb 11, 2013 6.754 6.798 6.754 6.798 229 +0.00(+0.00%)
Feb 08, 2013 6.745 6.798 6.745 6.798 229 +0.06(+0.91%)
Feb 07, 2013 6.763 6.763 6.711 6.737 5,884 -0.07(-1.03%)
Feb 06, 2013 6.807 6.807 6.807 6.807 114 +0.08(+1.17%)
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.