Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 6.610 7.220 6.600 6.610 30,709 -0.24(-3.46%)
May 27, 2010 7.005 7.120 6.820 6.847 2,610 -0.11(-1.62%)
May 26, 2010 7.040 7.050 6.910 6.960 9,100 -0.04(-0.57%)
May 25, 2010 6.950 7.060 6.850 7.000 30,990 -0.31(-4.24%)
May 24, 2010 7.100 7.500 7.100 7.310 6,508 +0.11(+1.53%)
May 21, 2010 7.000 7.200 6.900 7.200 6,975 +0.00(+0.00%)
May 20, 2010 7.120 7.200 7.120 7.200 23,000 +0.15(+2.13%)
May 19, 2010 7.000 7.150 7.000 7.050 2,607 +0.05(+0.71%)
May 18, 2010 6.950 7.000 6.950 7.000 1,200 +0.05(+0.72%)
May 17, 2010 6.950 6.950 6.950 6.950 200 +0.01(+0.14%)
May 14, 2010 6.940 6.940 6.550 6.940 700 +0.13(+1.91%)
May 12, 2010 6.810 6.810 6.810 6.810 0 -0.12(-1.73%)
May 11, 2010 6.820 6.930 6.820 6.930 1,110 +0.18(+2.67%)
May 10, 2010 6.750 6.850 6.750 6.750 3,603 +0.35(+5.47%)
May 07, 2010 6.400 6.440 6.400 6.400 500 -0.15(-2.29%)
May 06, 2010 6.650 6.650 6.550 6.550 200 -0.22(-3.25%)
May 05, 2010 6.910 6.920 6.770 6.770 2,344 -0.23(-3.29%)
May 04, 2010 7.060 7.060 7.000 7.000 1,450 +0.09(+1.30%)
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.