Indicators

Flanigan's Enterprises (NY: BDL )

27.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.40	16.40	16.40	16.40	100	+0.00(+0.00%)
May 28, 2020	16.66	16.66	16.40	16.40	547	+0.25(+1.55%)
May 27, 2020	16.51	16.51	16.15	16.15	1,363	+0.06(+0.37%)
May 26, 2020	15.56	16.09	15.56	16.09	5,587	+1.07(+7.12%)
May 22, 2020	15.20	15.20	15.01	15.02	800	-0.04(-0.27%)
May 21, 2020	15.67	15.67	15.00	15.06	1,548	-0.89(-5.58%)
May 20, 2020	16.55	16.55	15.70	15.95	1,792	-0.30(-1.85%)
May 19, 2020	16.94	16.94	15.94	16.25	1,163	-0.07(-0.43%)
May 18, 2020	16.00	16.32	15.50	16.32	2,341	+1.57(+10.64%)
May 15, 2020	14.87	14.87	14.75	14.75	600	-0.25(-1.67%)
May 14, 2020	15.00	15.00	15.00	15.00	326	-0.13(-0.86%)
May 13, 2020	15.20	15.20	14.95	15.13	2,009	-0.07(-0.46%)
May 12, 2020	15.20	15.20	15.20	15.20	972	+0.20(+1.33%)
May 11, 2020	14.80	15.00	14.80	15.00	954	+0.20(+1.35%)
May 08, 2020	14.98	14.99	14.80	14.80	600	-0.06(-0.40%)
May 07, 2020	14.45	14.86	14.45	14.86	365	+0.41(+2.84%)
May 06, 2020	13.75	14.48	13.75	14.45	1,671	-0.15(-1.03%)
May 05, 2020	14.50	15.33	14.50	14.60	1,648	+0.10(+0.69%)
May 04, 2020	13.94	14.50	13.94	14.50	1,918	+0.80(+5.84%)

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.