Indicators

Flanigan's Enterprises (NY: BDL )

27.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.63	25.63	25.01	25.01	958	-0.52(-2.03%)
May 28, 2015	25.47	25.53	25.47	25.53	804	+0.00(+0.00%)
May 27, 2015	25.54	26.30	25.50	25.53	2,069	-0.86(-3.26%)
May 26, 2015	25.42	26.92	25.42	26.39	4,297	+1.38(+5.50%)
May 22, 2015	24.98	25.01	25.01	25.01	2,167	-0.11(-0.42%)
May 21, 2015	25.65	25.79	25.10	25.12	8,133	-0.07(-0.27%)
May 20, 2015	25.32	25.41	24.98	25.18	4,308	-0.62(-2.42%)
May 19, 2015	25.58	25.81	25.55	25.81	1,075	+0.56(+2.22%)
May 18, 2015	25.47	26.13	25.25	25.25	9,286	-0.23(-0.90%)
May 15, 2015	25.46	25.65	25.45	25.48	1,671	-0.47(-1.82%)
May 14, 2015	25.95	25.95	25.95	25.95	185	-0.54(-2.05%)
May 13, 2015	26.53	26.53	26.49	26.49	554	+0.37(+1.41%)
May 12, 2015	25.94	26.90	25.94	26.12	15,487	+0.23(+0.91%)
May 11, 2015	26.44	26.44	25.89	25.89	6,396	+0.09(+0.35%)
May 08, 2015	25.93	25.93	25.80	25.80	365	+0.45(+1.76%)
May 07, 2015	24.98	26.18	24.63	25.35	13,463	-0.20(-0.79%)
May 06, 2015	25.51	25.55	25.51	25.55	714	+0.13(+0.52%)
May 05, 2015	25.97	26.69	25.42	25.42	3,797	-0.22(-0.85%)
May 04, 2015	25.76	25.76	25.42	25.64	1,439	+0.16(+0.64%)

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.