Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flanigan's Enterprises (NY: BDL )

27.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.362 9.751 9.319 9.751 5,562 +0.39(+4.15%)
Jul 28, 2006 9.362 9.362 9.362 9.362 4,519 -0.14(-1.45%)
Jul 27, 2006 9.500 9.500 9.500 9.500 463 -0.08(-0.81%)
Jul 26, 2006 9.578 9.578 9.578 9.578 115 -0.09(-0.89%)
Jul 25, 2006 9.664 9.664 9.664 9.664 579 +0.00(+0.00%)
Jul 24, 2006 9.682 9.682 9.664 9.664 1,622 +0.00(+0.00%)
Jul 21, 2006 9.664 9.664 9.664 9.664 115 +0.00(+0.00%)
Jul 20, 2006 9.621 9.664 9.621 9.664 579 -0.02(-0.18%)
Jul 19, 2006 9.682 9.682 9.662 9.682 2,433 -0.05(-0.53%)
Jul 18, 2006 9.794 9.794 9.733 9.733 811 -0.11(-1.14%)
Jul 17, 2006 9.846 9.846 9.846 9.846 231 -0.06(-0.61%)
Jul 14, 2006 9.923 9.923 9.906 9.906 1,043 -0.13(-1.29%)
Jul 13, 2006 10.01 10.04 10.01 10.04 1,274 +0.02(+0.17%)
Jul 12, 2006 10.27 10.27 10.02 10.02 3,476 -0.41(-3.97%)
Jul 11, 2006 9.509 10.61 9.509 10.43 19,237 +0.90(+9.41%)
Jul 10, 2006 9.535 9.535 9.535 9.535 115 +0.04(+0.45%)
Jul 07, 2006 9.492 9.492 9.492 9.492 0 +0.00(+0.00%)
Jul 06, 2006 9.492 9.492 9.492 9.492 0 +0.00(+0.00%)
Jul 05, 2006 9.526 9.526 9.492 9.492 463 +0.04(+0.46%)
Jul 03, 2006 9.449 9.449 9.449 9.449 0 +0.00(+0.00%)
Jun 30, 2006 9.518 9.742 9.449 9.449 4,403 -0.04(-0.45%)
Jun 29, 2006 9.492 9.492 9.492 9.492 0 +0.00(+0.00%)
Jun 28, 2006 9.492 9.492 9.492 9.492 115 -0.14(-1.45%)
Jun 27, 2006 9.578 9.631 9.578 9.631 1,622 +0.12(+1.28%)
Jun 26, 2006 9.492 9.509 9.492 9.509 231 -0.01(-0.07%)
Jun 23, 2006 9.516 9.516 9.516 9.516 0 +0.00(+0.00%)
Jun 22, 2006 9.516 9.516 9.516 9.516 0 +0.00(+0.00%)
Jun 21, 2006 9.535 9.535 9.516 9.516 1,506 -0.06(-0.65%)
Jun 20, 2006 9.362 9.578 9.362 9.578 5,794 +0.22(+2.30%)
Jun 19, 2006 9.475 9.475 9.362 9.362 1,738 -0.16(-1.63%)
Jun 16, 2006 9.518 9.518 9.518 9.518 115 -0.02(-0.18%)
Jun 15, 2006 9.483 9.699 9.475 9.535 7,648 +0.03(+0.27%)
Jun 14, 2006 9.319 9.509 9.319 9.509 6,605 +0.18(+1.94%)
Jun 13, 2006 9.328 9.328 9.328 9.328 0 +0.00(+0.00%)
Jun 12, 2006 9.328 9.336 9.328 9.328 927 -0.08(-0.83%)
Jun 09, 2006 9.406 9.406 9.406 9.406 463 +0.08(+0.83%)
Jun 08, 2006 9.319 9.328 9.319 9.328 1,622 +0.00(+0.00%)
Jun 07, 2006 9.259 9.328 9.173 9.328 1,390 +0.01(+0.09%)
Jun 06, 2006 9.319 9.319 9.319 9.319 0 +0.00(+0.00%)
Jun 05, 2006 9.319 9.319 9.319 9.319 0 +0.00(+0.00%)
Jun 02, 2006 9.414 9.492 9.319 9.319 5,215 -0.18(-1.91%)
Jun 01, 2006 9.233 9.500 9.216 9.500 4,172 +0.31(+3.38%)
May 31, 2006 9.190 9.190 9.190 9.190 115 -0.08(-0.84%)
May 30, 2006 9.354 9.399 9.267 9.267 1,854 -0.18(-1.92%)
May 26, 2006 9.440 9.449 9.354 9.449 2,433 -0.08(-0.82%)
May 25, 2006 9.569 9.569 9.500 9.526 2,086 -0.01(-0.09%)
May 24, 2006 9.535 9.535 9.535 9.535 0 +0.00(+0.00%)
May 23, 2006 9.535 9.561 9.500 9.535 4,983 -0.12(-1.21%)
May 22, 2006 9.449 9.708 9.449 9.652 9,618 +0.25(+2.62%)
May 19, 2006 8.724 9.535 8.629 9.406 22,250 +0.60(+6.76%)
May 18, 2006 8.586 9.060 8.586 8.810 12,863 +0.05(+0.59%)
May 17, 2006 8.715 8.922 8.638 8.758 7,416 +0.35(+4.10%)
May 16, 2006 8.413 8.413 8.413 8.413 115 -0.04(-0.51%)
May 15, 2006 8.370 8.456 8.370 8.456 463 +0.09(+1.03%)
May 12, 2006 8.370 8.370 8.370 8.370 115 +0.00(+0.00%)
May 11, 2006 8.370 8.370 8.370 8.370 0 +0.00(+0.00%)
May 10, 2006 8.370 8.370 8.370 8.370 0 +0.00(+0.00%)
May 09, 2006 8.370 8.370 8.370 8.370 811 -0.04(-0.51%)
May 08, 2006 8.413 8.413 8.413 8.413 0 +0.00(+0.00%)
May 05, 2006 8.413 8.413 8.413 8.413 0 +0.00(+0.00%)
May 04, 2006 8.413 8.413 8.413 8.413 2,317 +0.00(+0.00%)
May 03, 2006 8.327 8.413 8.284 8.413 2,201 +0.00(+0.00%)
May 02, 2006 8.499 8.499 8.413 8.413 4,751 -0.15(-1.80%)
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.