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 30, 2013 8.207 8.234 8.234 8.234 914 +0.02(+0.21%)
Jul 29, 2013 8.225 8.304 8.216 8.216 1,551 -0.08(-0.95%)
Jul 26, 2013 8.330 8.330 8.216 8.295 740 +0.01(+0.10%)
Jul 25, 2013 8.286 8.286 8.286 8.286 1,485 +0.07(+0.85%)
Jul 24, 2013 8.225 8.253 8.216 8.216 571 -0.02(-0.21%)
Jul 23, 2013 8.243 8.243 8.225 8.234 514 -0.02(-0.21%)
Jul 22, 2013 8.251 8.251 8.251 8.251 228 -0.08(-0.94%)
Jul 19, 2013 8.330 8.330 8.329 8.330 788 +0.06(+0.75%)
Jul 18, 2013 8.242 8.268 8.242 8.268 1,485 +0.03(+0.31%)
Jul 17, 2013 8.277 8.277 8.225 8.242 1,651 -0.04(-0.42%)
Jul 16, 2013 8.277 8.277 8.277 8.277 228 +0.01(+0.11%)
Jul 15, 2013 8.321 8.330 8.269 8.269 4,342 -0.08(-0.94%)
Jul 12, 2013 8.348 8.348 8.348 8.348 114 +0.10(+1.21%)
Jul 11, 2013 8.248 8.248 8.248 8.248 799 -0.02(-0.25%)
Jul 10, 2013 8.260 8.269 8.260 8.269 4,542 +0.03(+0.32%)
Jul 09, 2013 8.269 8.330 8.242 8.242 8,628 -0.05(-0.63%)
Jul 08, 2013 8.374 8.374 8.295 8.295 571 -0.16(-1.86%)
Jul 03, 2013 8.453 8.453 8.453 8.453 0 +0.03(+0.39%)
Jul 02, 2013 8.356 8.423 8.356 8.419 4,457 +0.11(+1.28%)
Jul 01, 2013 8.312 8.312 8.312 8.312 342 +0.03(+0.32%)
Jun 28, 2013 8.286 8.286 8.286 8.286 154 -0.03(-0.32%)
Jun 27, 2013 8.444 8.444 8.312 8.312 2,507 -0.04(-0.42%)
Jun 26, 2013 8.356 8.356 8.348 8.348 337 -0.07(-0.85%)
Jun 25, 2013 8.409 8.426 8.400 8.419 799 -0.02(-0.19%)
Jun 24, 2013 8.418 8.435 8.418 8.435 8,342 -0.01(-0.10%)
Jun 21, 2013 8.356 8.444 8.356 8.444 685 +0.06(+0.73%)
Jun 20, 2013 8.610 8.610 8.383 8.383 4,857 -0.37(-4.20%)
Jun 18, 2013 8.662 8.750 8.750 8.750 457 +0.14(+1.62%)
Jun 17, 2013 8.846 8.855 8.610 8.610 4,194 -0.32(-3.53%)
Jun 14, 2013 8.803 8.925 8.803 8.925 457 +0.12(+1.39%)
Jun 13, 2013 8.675 8.820 8.662 8.803 2,971 +0.10(+1.11%)
Jun 12, 2013 8.671 8.750 8.662 8.706 799 -0.04(-0.50%)
Jun 11, 2013 8.951 8.951 8.706 8.750 4,491 -0.29(-3.19%)
Jun 10, 2013 8.330 9.056 8.286 9.039 51,010 +0.70(+8.39%)
Jun 07, 2013 8.312 8.339 8.286 8.339 1,211 -0.02(-0.21%)
Jun 06, 2013 8.361 8.361 8.356 8.356 457 -0.01(-0.10%)
Jun 05, 2013 8.444 8.444 8.365 8.365 6,217 -0.17(-1.95%)
Jun 04, 2013 8.838 8.838 8.218 8.531 15,494 -0.21(-2.40%)
Jun 03, 2013 8.960 8.960 8.671 8.741 7,355 +0.07(+0.81%)
May 31, 2013 8.838 8.925 8.435 8.671 12,975 -0.18(-2.01%)
May 30, 2013 9.459 9.459 8.750 8.849 18,908 -0.46(-4.95%)
May 29, 2013 9.669 9.669 8.899 9.310 31,790 +0.25(+2.80%)
May 28, 2013 10.93 11.08 8.925 9.056 114,034 -1.77(-16.33%)
May 24, 2013 11.25 11.41 10.50 10.82 20,612 -0.35(-3.13%)
May 23, 2013 11.29 11.55 11.10 11.17 29,101 -0.20(-1.77%)
May 22, 2013 11.11 11.47 10.54 11.38 68,157 +0.22(+1.96%)
May 21, 2013 9.887 12.23 9.721 11.16 388,177 +1.44(+14.76%)
May 20, 2013 8.925 9.971 8.706 9.721 51,893 +0.81(+9.12%)
May 17, 2013 7.980 8.916 7.980 8.908 69,021 +0.77(+9.47%)
May 16, 2013 7.700 9.056 7.612 8.137 50,347 +0.52(+6.90%)
May 15, 2013 7.000 7.805 7.000 7.612 9,331 +0.70(+10.13%)
May 10, 2013 6.912 6.912 6.912 6.912 0 +0.20(+3.00%)
May 08, 2013 6.711 6.711 6.711 6.711 114 -0.03(-0.39%)
May 06, 2013 6.737 6.737 6.737 6.737 228 +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.