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

Flanigan's Enterprises (NY: BDL )

26.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 28, 2011 6.143 6.309 6.309 6.309 1,257 -0.17(-2.57%)
Jul 25, 2011 6.475 6.475 6.475 6.475 685 +0.17(+2.78%)
Jul 21, 2011 6.291 6.300 6.300 6.300 1,028 +0.17(+2.86%)
Jul 20, 2011 6.178 6.178 6.055 6.125 457 +0.00(+0.00%)
Jul 19, 2011 6.414 6.414 5.810 6.125 5,937 -0.50(-7.53%)
Jul 18, 2011 6.589 6.624 6.589 6.624 534 +0.13(+2.02%)
Jul 15, 2011 6.589 6.589 6.492 6.492 1,258 +0.01(+0.13%)
Jul 12, 2011 6.484 6.484 6.484 6.484 228 +0.02(+0.27%)
Jul 11, 2011 6.335 6.466 6.335 6.466 1,599 +0.18(+2.92%)
Jul 08, 2011 6.510 6.510 6.274 6.282 6,970 -0.23(-3.49%)
Jul 07, 2011 6.466 6.510 6.466 6.510 822 -0.05(-0.80%)
Jul 05, 2011 6.633 6.562 6.562 6.562 1,142 -0.13(-1.96%)
Jun 30, 2011 6.694 6.694 6.694 6.694 342 +0.17(+2.68%)
Jun 28, 2011 6.519 6.519 6.519 6.519 342 +0.16(+2.48%)
Jun 27, 2011 6.361 6.361 6.361 6.361 114 -0.10(-1.49%)
Jun 23, 2011 6.615 6.457 6.457 6.457 1,599 -0.33(-4.90%)
Jun 22, 2011 6.562 6.790 6.562 6.790 799 +0.32(+5.01%)
Jun 20, 2011 6.633 6.466 6.466 6.466 457 -0.15(-2.25%)
Jun 17, 2011 6.737 6.781 6.615 6.615 1,970 +0.00(+0.00%)
Jun 13, 2011 6.641 6.615 6.615 6.615 1,142 -0.06(-0.92%)
Jun 06, 2011 6.781 6.676 6.676 6.676 571 -0.18(-2.55%)
Jun 01, 2011 6.851 6.851 6.851 6.851 0 -0.01(-0.13%)
May 23, 2011 6.860 6.860 6.860 6.860 342 +0.10(+1.55%)
May 18, 2011 6.755 6.755 6.755 6.755 0 -0.16(-2.28%)
May 17, 2011 6.764 6.912 6.747 6.912 1,485 +0.15(+2.20%)
May 16, 2011 6.904 7.000 6.764 6.764 4,914 -0.14(-2.03%)
May 13, 2011 6.886 6.904 6.869 6.904 2,580 +0.08(+1.15%)
May 12, 2011 6.825 6.825 6.825 6.825 114 +0.09(+1.30%)
May 10, 2011 6.772 6.737 6.737 6.737 3,999 +0.11(+1.72%)
May 09, 2011 6.624 6.624 6.624 6.624 162 -0.10(-1.56%)
May 06, 2011 6.694 6.729 6.396 6.729 2,758 -0.09(-1.28%)
May 05, 2011 6.816 6.816 6.816 6.816 971 -0.01(-0.13%)
May 04, 2011 6.825 6.825 6.825 6.825 1,028 -0.07(-1.02%)
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.