Skip to main content

Flanigan's Enterprises (NY: BDL )

26.52 -0.58 (-2.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.95 16.52 15.94 15.96 1,218 -0.19(-1.20%)
Apr 28, 2016 16.14 16.16 16.13 16.16 621 -0.13(-0.77%)
Apr 27, 2016 17.18 17.18 16.28 16.28 1,140 -0.87(-5.05%)
Apr 26, 2016 16.82 17.34 16.14 17.15 3,224 +0.31(+1.84%)
Apr 25, 2016 16.81 16.84 15.97 16.84 2,408 +0.73(+4.50%)
Apr 22, 2016 16.57 16.57 16.11 16.11 2,717 -0.54(-3.24%)
Apr 21, 2016 16.69 16.82 16.65 16.65 3,283 -0.13(-0.80%)
Apr 20, 2016 17.07 17.25 16.79 16.79 2,988 -0.92(-5.19%)
Apr 19, 2016 18.15 18.15 17.71 17.71 1,138 -0.39(-2.15%)
Apr 14, 2016 18.15 18.86 18.10 18.10 118 +0.15(+0.84%)
Apr 13, 2016 18.15 18.85 17.95 17.95 3,771 -0.82(-4.39%)
Apr 12, 2016 18.40 18.77 18.37 18.77 6,453 +0.09(+0.47%)
Apr 11, 2016 18.33 18.77 17.93 18.68 5,050 +0.35(+1.93%)
Apr 08, 2016 18.24 18.35 17.93 18.33 3,165 +0.53(+3.00%)
Apr 07, 2016 17.66 17.79 17.66 17.79 2,389 +0.36(+2.07%)
Apr 06, 2016 17.43 17.43 17.43 17.43 168 +0.48(+2.82%)
Apr 05, 2016 16.96 16.98 16.95 16.95 1,091 +0.12(+0.74%)
Apr 04, 2016 16.82 17.21 16.73 16.83 2,068 +0.01(+0.05%)
Apr 01, 2016 16.82 16.82 16.82 16.82 1,464 +0.04(+0.21%)
Mar 31, 2016 16.88 16.88 16.79 16.79 826 -0.48(-2.77%)
Mar 30, 2016 17.26 17.26 17.26 17.26 564 +0.00(+0.00%)
Mar 29, 2016 16.56 17.26 16.56 17.26 537 +0.71(+4.28%)
Mar 28, 2016 16.56 16.56 16.56 16.56 151 +0.00(+0.00%)
Mar 24, 2016 16.56 16.56 16.56 16.56 564 -0.27(-1.58%)
Mar 23, 2016 16.56 16.82 16.56 16.82 1,365 +0.04(+0.26%)
Mar 18, 2016 16.78 16.78 16.78 16.78 2 +0.54(+3.33%)
Mar 17, 2016 16.24 16.24 16.24 16.24 345 +0.28(+1.78%)
Mar 15, 2016 15.95 15.95 15.95 15.95 10 -0.28(-1.73%)
Mar 07, 2016 16.23 16.23 16.23 16.23 103 +0.02(+0.13%)
Feb 19, 2016 16.20 16.22 16.19 16.21 31 -0.43(-2.55%)
Feb 18, 2016 16.63 16.64 16.63 16.64 483 +0.07(+0.44%)
Feb 17, 2016 15.97 16.57 15.97 16.57 987 +0.66(+4.12%)
Feb 16, 2016 15.91 15.91 15.91 15.91 308 +0.26(+1.68%)
Feb 12, 2016 15.65 15.65 15.65 15.65 798 +0.42(+2.75%)
Feb 11, 2016 14.93 15.65 14.93 15.23 2,513 -0.03(-0.22%)
Feb 10, 2016 15.89 15.89 15.11 15.26 5,573 -0.63(-3.96%)
Feb 08, 2016 16.00 16.16 15.78 15.89 18 -0.32(-1.95%)
Feb 05, 2016 17.31 17.31 16.21 16.21 3,508 -1.19(-6.86%)
Feb 03, 2016 17.63 17.84 17.38 17.40 31 -0.21(-1.19%)
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.