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, 2008 5.652 5.652 5.652 5.652 231 +0.00(+0.00%)
Jul 30, 2008 5.652 5.652 5.652 5.652 115 +0.09(+1.55%)
Jul 29, 2008 5.566 5.859 5.436 5.566 2,715 +0.26(+4.88%)
Jul 28, 2008 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Jul 25, 2008 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Jul 24, 2008 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Jul 23, 2008 5.307 5.307 5.307 5.307 579 -0.06(-1.13%)
Jul 22, 2008 5.367 5.367 5.367 5.367 0 +0.00(+0.00%)
Jul 21, 2008 5.393 5.393 5.307 5.367 3,940 +0.19(+3.67%)
Jul 18, 2008 5.177 5.177 5.177 5.177 0 +0.00(+0.00%)
Jul 17, 2008 5.177 5.177 5.177 5.177 115 -0.13(-2.44%)
Jul 16, 2008 5.307 5.376 5.307 5.307 2,489 -0.09(-1.60%)
Jul 15, 2008 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Jul 14, 2008 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Jul 11, 2008 4.392 5.609 4.392 5.393 9,176 +0.82(+17.92%)
Jul 10, 2008 5.091 5.091 4.573 4.573 3,244 -0.52(-10.17%)
Jul 09, 2008 5.091 5.091 5.091 5.091 231 +0.00(+0.00%)
Jul 08, 2008 5.177 5.177 5.091 5.091 463 -0.17(-3.28%)
Jul 07, 2008 5.384 5.384 5.264 5.264 347 -0.04(-0.81%)
Jul 04, 2008 5.307 5.307 5.307 5.307 231 +0.00(+0.00%)
Jul 03, 2008 5.307 5.307 5.307 5.307 231 -0.09(-1.60%)
Jul 02, 2008 5.177 5.393 5.177 5.393 5,145 +0.00(+0.00%)
Jul 01, 2008 5.393 5.393 5.177 5.393 1,390 -0.09(-1.58%)
Jun 30, 2008 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Jun 27, 2008 6.299 6.299 5.479 5.479 3,824 -0.91(-14.19%)
Jun 26, 2008 6.385 6.385 6.385 6.385 0 +0.00(+0.00%)
Jun 25, 2008 6.385 6.385 6.385 6.385 115 -0.09(-1.33%)
Jun 24, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 23, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 20, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 19, 2008 6.687 6.687 6.472 6.472 1,274 -0.22(-3.23%)
Jun 18, 2008 6.687 6.687 6.687 6.687 579 +0.00(+0.00%)
Jun 17, 2008 6.687 6.687 6.687 6.687 579 -0.09(-1.27%)
Jun 16, 2008 6.834 6.834 6.774 6.774 347 +0.30(+4.67%)
Jun 13, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 12, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 11, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 10, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 09, 2008 6.385 6.644 6.213 6.472 1,274 -0.04(-0.66%)
Jun 06, 2008 6.687 6.687 6.437 6.515 3,708 -0.04(-0.66%)
Jun 05, 2008 6.558 6.558 6.558 6.558 231 +0.09(+1.33%)
Jun 04, 2008 6.472 6.472 6.472 6.472 0 +0.00(+0.00%)
Jun 03, 2008 6.687 6.696 6.472 6.472 614 -0.43(-6.25%)
Jun 02, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
May 30, 2008 6.782 6.903 6.817 6.903 579 +0.12(+1.78%)
May 29, 2008 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
May 28, 2008 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
May 27, 2008 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
May 26, 2008 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
May 23, 2008 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
May 22, 2008 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
May 21, 2008 6.791 6.791 6.782 6.782 347 -0.09(-1.26%)
May 20, 2008 6.869 6.869 6.869 6.869 0 +0.00(+0.00%)
May 19, 2008 6.869 6.869 6.869 6.869 579 -0.04(-0.62%)
May 16, 2008 6.912 6.912 6.912 6.912 579 +0.00(+0.00%)
May 15, 2008 6.955 6.955 6.912 6.912 3,013 -0.08(-1.11%)
May 14, 2008 7.119 7.127 6.946 6.989 5,562 +0.26(+3.85%)
May 13, 2008 6.731 6.731 6.731 6.731 115 +0.04(+0.64%)
May 12, 2008 6.687 6.687 6.687 6.687 231 +0.00(+0.00%)
May 09, 2008 6.687 6.687 6.687 6.687 0 +0.00(+0.00%)
May 08, 2008 6.687 6.687 6.687 6.687 0 +0.00(+0.00%)
May 07, 2008 6.687 6.687 6.687 6.687 0 +0.00(+0.00%)
May 06, 2008 6.774 6.774 6.687 6.687 1,274 +0.00(+0.00%)
May 05, 2008 6.774 6.774 6.687 6.687 695 -0.17(-2.52%)
May 02, 2008 6.860 6.860 6.860 6.860 0 +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.