Skip to main content

Flanigan's Enterprises (NY: BDL )

25.50 -0.75 (-2.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 26.40 26.55 25.70 25.70 2,347 -0.80(-3.02%)
Aug 30, 2022 26.45 26.50 26.45 26.50 1,922 -0.06(-0.23%)
Aug 29, 2022 26.63 26.80 26.56 26.56 1,314 +0.21(+0.80%)
Aug 26, 2022 26.75 27.00 26.35 26.35 1,647 -0.48(-1.80%)
Aug 25, 2022 27.00 27.13 26.83 26.83 2,066 -0.45(-1.64%)
Aug 24, 2022 27.45 27.50 27.28 27.28 3,434 -0.44(-1.60%)
Aug 23, 2022 27.75 27.75 27.66 27.73 4,991 -0.02(-0.09%)
Aug 22, 2022 27.16 28.29 27.16 27.75 3,066 -0.84(-2.94%)
Aug 19, 2022 28.96 28.96 28.59 28.59 474 -1.16(-3.90%)
Aug 18, 2022 29.75 29.75 29.75 29.75 1,203 +1.10(+3.85%)
Aug 17, 2022 28.38 28.82 28.00 28.65 2,596 +0.15(+0.52%)
Aug 16, 2022 28.64 28.64 28.50 28.50 680 -0.06(-0.21%)
Aug 15, 2022 29.30 29.30 28.56 28.56 2,162 -0.44(-1.52%)
Aug 12, 2022 28.95 29.00 28.95 29.00 669 -0.00(-0.00%)
Aug 11, 2022 29.35 29.35 28.90 29.00 6,820 -0.26(-0.88%)
Aug 10, 2022 29.24 29.28 28.93 29.26 1,744 +0.25(+0.85%)
Aug 09, 2022 29.16 29.16 28.91 29.01 1,974 +0.11(+0.38%)
Aug 08, 2022 29.20 29.20 28.90 28.90 1,093 -0.53(-1.80%)
Aug 05, 2022 29.00 29.43 28.62 29.43 4,053 +1.43(+5.11%)
Aug 04, 2022 28.15 28.50 28.00 28.00 3,356 -0.50(-1.75%)
Aug 03, 2022 28.00 28.50 27.99 28.50 11,576 +0.50(+1.79%)
Aug 02, 2022 28.09 28.09 27.90 28.00 2,417 +0.00(+0.00%)
Aug 01, 2022 27.93 28.00 27.93 28.00 1,031 +0.00(+0.00%)
Jul 29, 2022 27.90 28.00 27.82 28.00 1,857 +0.00(+0.00%)
Jul 28, 2022 27.98 28.00 27.57 28.00 1,295 +0.02(+0.09%)
Jul 27, 2022 27.79 28.00 27.79 27.98 1,206 +0.36(+1.29%)
Jul 25, 2022 27.62 191 +0.05(+0.18%)
Jul 21, 2022 27.57 305 -0.43(-1.54%)
Jul 20, 2022 28.25 28.50 28.00 28.00 3,827 +0.77(+2.83%)
Jul 19, 2022 27.23 27.23 27.23 27.23 690 -1.16(-4.10%)
Jul 18, 2022 27.13 28.39 27.13 28.39 1,091 +0.39(+1.41%)
Jul 15, 2022 28.00 28.00 28.00 28.00 1,131 +0.05(+0.18%)
Jul 14, 2022 28.54 28.54 27.67 27.95 3,825 -0.65(-2.28%)
Jul 13, 2022 29.34 29.34 28.60 28.60 5,125 -0.80(-2.72%)
Jul 12, 2022 29.84 29.84 28.69 29.40 3,378 -0.57(-1.90%)
Jul 11, 2022 29.24 29.97 29.13 29.97 1,562 +0.03(+0.10%)
Jul 08, 2022 29.21 31.00 28.86 29.94 7,047 +0.37(+1.25%)
Jul 07, 2022 31.00 31.00 28.84 29.57 1,155 -0.07(-0.24%)
Jul 06, 2022 29.64 29.64 29.64 29.64 328 -0.36(-1.20%)
Jul 05, 2022 30.00 30.25 30.00 30.00 1,454 +0.00(+0.00%)
Jun 30, 2022 30.00 430 -0.35(-1.15%)
Jun 29, 2022 30.01 30.35 30.01 30.35 1,087 +0.34(+1.13%)
Jun 28, 2022 30.46 30.46 30.01 30.01 731 -0.21(-0.70%)
Jun 27, 2022 30.76 30.88 28.70 30.22 4,688 -1.28(-4.06%)
Jun 24, 2022 32.26 32.26 31.50 31.50 606 -1.24(-3.80%)
Jun 23, 2022 32.50 33.33 32.50 32.74 784 +0.24(+0.75%)
Jun 22, 2022 32.65 32.65 32.50 32.50 752 -0.18(-0.55%)
Jun 21, 2022 33.50 33.52 32.68 32.68 3,503 -0.82(-2.45%)
Jun 17, 2022 31.54 34.24 31.54 33.50 6,967 +1.97(+6.25%)
Jun 16, 2022 31.65 31.65 31.53 31.53 764 -0.47(-1.47%)
Jun 15, 2022 32.30 32.31 31.00 32.00 1,550 -0.31(-0.96%)
Jun 14, 2022 32.31 32.31 32.31 32.31 372 -0.81(-2.45%)
Jun 13, 2022 33.25 33.35 33.00 33.12 5,848 -1.88(-5.37%)
Jun 10, 2022 35.00 35.00 35.00 35.00 688 +0.01(+0.03%)
Jun 09, 2022 34.00 34.99 34.00 34.99 1,010 +0.49(+1.42%)
Jun 08, 2022 34.01 36.05 34.01 34.50 9,925 -0.60(-1.71%)
Jun 07, 2022 35.10 35.10 35.10 35.10 7,000 -0.43(-1.22%)
Jun 06, 2022 35.50 36.23 35.50 35.53 8,479 -0.38(-1.07%)
Jun 03, 2022 36.76 36.76 35.75 35.92 5,700 -0.58(-1.59%)
Jun 02, 2022 38.00 38.00 36.03 36.50 33,320 -0.52(-1.40%)
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.