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

Flanigan's Enterprises (NY: BDL )

28.84 +2.58 (+9.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2012 7.147 7.147 7.147 7.147 687 -0.02(-0.24%)
Jul 27, 2012 7.147 7.164 7.164 7.164 1,145 +0.02(+0.24%)
Jul 25, 2012 7.147 7.147 7.147 7.147 229 -0.00(-0.01%)
Jul 24, 2012 7.234 7.249 7.147 7.147 1,897 -0.03(-0.48%)
Jul 23, 2012 6.981 7.304 6.946 7.182 4,456 +0.15(+2.11%)
Jul 18, 2012 7.025 7.033 7.033 7.033 34,837 +0.16(+2.28%)
Jul 16, 2012 6.981 6.876 6.876 6.876 1,489 -0.19(-2.72%)
Jul 13, 2012 7.068 7.068 7.068 7.068 572 +0.03(+0.37%)
Jul 12, 2012 7.042 7.042 7.042 7.042 802 -0.09(-1.22%)
Jul 10, 2012 7.129 7.129 7.129 7.129 0 +0.17(+2.51%)
Jul 06, 2012 6.964 6.955 6.955 6.955 343 -0.10(-1.36%)
Jul 05, 2012 7.217 7.217 7.051 7.051 1,260 -0.15(-2.06%)
Jun 29, 2012 7.199 7.199 7.199 7.199 0 +0.03(+0.49%)
Jun 28, 2012 7.138 7.164 7.138 7.164 391 -0.03(-0.48%)
Jun 27, 2012 7.190 7.199 7.112 7.199 1,031 +0.08(+1.10%)
Jun 22, 2012 7.121 7.121 7.121 7.121 343 +0.17(+2.51%)
Jun 21, 2012 7.025 7.025 6.946 6.946 1,145 -0.03(-0.50%)
Jun 20, 2012 6.850 7.007 6.850 6.981 1,042 +0.22(+3.23%)
Jun 19, 2012 6.763 6.763 6.763 6.763 343 +0.06(+0.91%)
Jun 14, 2012 6.545 6.702 6.702 6.702 1,489 +0.14(+2.13%)
Jun 13, 2012 6.519 6.562 6.519 6.562 609 +0.02(+0.27%)
Jun 12, 2012 6.519 6.545 6.519 6.545 1,260 +0.10(+1.49%)
Jun 10, 2012 6.449 6.449 6.449 0 +0.00(+0.00%)
Jun 08, 2012 6.510 6.510 6.449 6.449 229 +0.00(+0.00%)
Jun 04, 2012 6.449 6.449 6.449 6.449 114 +0.08(+1.23%)
May 25, 2012 6.370 6.370 6.370 6.370 0 +0.10(+1.53%)
May 23, 2012 6.274 6.274 6.274 6.274 114 +0.03(+0.56%)
May 18, 2012 6.231 6.239 6.239 6.239 458 -0.03(-0.42%)
May 17, 2012 6.353 6.353 6.265 6.265 1,913 -0.17(-2.71%)
May 15, 2012 6.440 6.440 6.440 6.440 114 +0.09(+1.37%)
May 09, 2012 6.353 6.353 6.353 6.353 114 +0.10(+1.68%)
May 07, 2012 6.248 6.248 6.248 6.248 0 -0.28(-4.28%)
May 04, 2012 6.475 6.527 6.449 6.527 572 +0.07(+1.08%)
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.