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 30, 2010 5.436 5.591 5.436 5.436 436 +0.09(+1.61%)
Jul 23, 2010 5.350 5.350 5.350 5.350 579 -0.01(-0.23%)
Jul 22, 2010 5.362 5.362 5.362 5.362 115 -0.16(-2.91%)
Jul 20, 2010 5.013 5.522 5.522 5.522 1,854 +0.24(+4.58%)
Jul 19, 2010 5.281 5.281 5.281 5.281 231 +0.10(+2.00%)
Jul 16, 2010 5.177 5.177 5.091 5.177 2,143 +0.17(+3.45%)
Jul 15, 2010 5.428 5.428 5.005 5.005 1,506 -0.43(-7.94%)
Jul 14, 2010 5.436 5.436 5.393 5.436 1,158 -0.09(-1.56%)
Jul 12, 2010 5.686 5.522 5.522 5.522 347 -0.09(-1.54%)
Jul 09, 2010 5.609 5.609 5.393 5.609 1,043 +0.09(+1.56%)
Jul 08, 2010 5.522 5.522 5.522 5.522 579 +0.00(+0.00%)
Jul 06, 2010 5.695 5.522 5.522 5.522 347 -0.17(-3.03%)
Jun 30, 2010 5.695 5.695 5.695 5.695 115 +0.09(+1.54%)
Jun 29, 2010 5.695 5.859 5.609 5.609 3,592 -0.18(-3.13%)
Jun 22, 2010 5.695 5.790 5.790 5.790 2,781 -0.03(-0.59%)
Jun 21, 2010 5.997 6.109 5.825 5.825 5,912 -0.22(-3.57%)
Jun 18, 2010 6.040 6.196 6.040 6.040 5,504 -0.09(-1.55%)
Jun 16, 2010 6.135 6.135 6.135 6.135 115 +0.01(+0.14%)
Jun 15, 2010 6.101 6.178 6.066 6.127 4,287 +0.04(+0.71%)
Jun 14, 2010 5.898 6.170 5.898 6.083 1,389 -0.09(-1.40%)
Jun 10, 2010 6.170 6.170 6.170 6.170 0 +0.04(+0.70%)
Jun 09, 2010 6.075 6.161 5.885 6.127 3,940 +0.13(+2.16%)
Jun 08, 2010 5.997 6.299 5.833 5.997 9,966 -0.09(-1.42%)
Jun 07, 2010 6.256 6.256 6.058 6.083 5,330 -0.29(-4.60%)
Jun 04, 2010 6.377 6.377 6.213 6.377 463 -0.04(-0.67%)
Jun 03, 2010 6.316 6.420 6.316 6.420 347 +0.19(+3.05%)
Jun 02, 2010 5.937 6.230 5.911 6.230 1,274 +0.02(+0.28%)
Jun 01, 2010 5.695 6.214 5.695 6.213 4,437 +0.51(+8.93%)
May 28, 2010 5.704 6.230 5.695 5.704 35,588 -0.20(-3.46%)
May 27, 2010 6.045 6.144 5.885 5.908 3,024 -0.10(-1.62%)
May 26, 2010 6.075 6.083 5.963 6.006 10,545 -0.03(-0.57%)
May 25, 2010 5.997 6.092 5.911 6.040 35,914 -0.27(-4.24%)
May 24, 2010 6.127 6.472 6.127 6.308 7,542 +0.09(+1.53%)
May 21, 2010 6.040 6.213 5.954 6.213 8,083 +0.00(+0.00%)
May 20, 2010 6.144 6.213 6.144 6.213 26,654 +0.13(+2.13%)
May 19, 2010 6.040 6.170 6.040 6.083 3,021 +0.04(+0.71%)
May 18, 2010 5.997 6.040 5.997 6.040 1,390 +0.04(+0.72%)
May 17, 2010 5.997 5.997 5.997 5.997 231 +0.01(+0.14%)
May 14, 2010 5.988 5.988 5.652 5.988 811 +0.11(+1.91%)
May 12, 2010 5.876 5.876 5.876 5.876 0 -0.10(-1.73%)
May 11, 2010 5.885 5.980 5.885 5.980 1,286 +0.16(+2.67%)
May 10, 2010 5.825 5.911 5.825 5.825 4,175 +0.30(+5.47%)
May 07, 2010 5.522 5.557 5.522 5.522 579 -0.13(-2.29%)
May 06, 2010 5.738 5.738 5.652 5.652 231 -0.19(-3.25%)
May 05, 2010 5.963 5.971 5.842 5.842 2,716 -0.20(-3.29%)
May 04, 2010 6.092 6.092 6.040 6.040 1,680 +0.08(+1.30%)
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.