Indicators

Flanigan's Enterprises (NY: BDL )

26.26 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.838	8.925	8.435	8.671	12,975	-0.18(-2.01%)
May 30, 2013	9.459	9.459	8.750	8.849	18,908	-0.46(-4.95%)
May 29, 2013	9.669	9.669	8.899	9.310	31,790	+0.25(+2.80%)
May 28, 2013	10.93	11.08	8.925	9.056	114,034	-1.77(-16.33%)
May 24, 2013	11.25	11.41	10.50	10.82	20,612	-0.35(-3.13%)
May 23, 2013	11.29	11.55	11.10	11.17	29,101	-0.20(-1.77%)
May 22, 2013	11.11	11.47	10.54	11.38	68,157	+0.22(+1.96%)
May 21, 2013	9.887	12.23	9.721	11.16	388,177	+1.44(+14.76%)
May 20, 2013	8.925	9.971	8.706	9.721	51,893	+0.81(+9.12%)
May 17, 2013	7.980	8.916	7.980	8.908	69,021	+0.77(+9.47%)
May 16, 2013	7.700	9.056	7.612	8.137	50,347	+0.52(+6.90%)
May 15, 2013	7.000	7.805	7.000	7.612	9,331	+0.70(+10.13%)
May 10, 2013	6.912	6.912	6.912	6.912	0	+0.20(+3.00%)
May 08, 2013	6.711	6.711	6.711	6.711	114	-0.03(-0.39%)
May 06, 2013	6.737	6.737	6.737	6.737	228	+0.00(+0.00%)

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.