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 (%)
Sep 30, 2015 27.95 27.98 27.55 27.94 44 +0.92(+3.40%)
Sep 29, 2015 27.12 27.36 27.02 27.02 1,491 -0.87(-3.12%)
Sep 28, 2015 26.90 27.89 26.90 27.89 1,135 +1.12(+4.18%)
Sep 24, 2015 26.77 26.77 26.77 26.77 114 -0.86(-3.11%)
Sep 23, 2015 26.76 27.63 26.76 27.63 874 +0.87(+3.25%)
Sep 21, 2015 26.75 26.76 26.75 26.76 141 +0.01(+0.04%)
Sep 18, 2015 28.00 28.00 26.75 26.75 3,898 -1.25(-4.46%)
Sep 17, 2015 28.00 28.00 28.00 28.00 433 +1.06(+3.93%)
Sep 16, 2015 28.00 28.00 26.94 26.94 262 -0.96(-3.44%)
Sep 15, 2015 27.90 27.90 27.90 27.90 316 -0.30(-1.06%)
Sep 14, 2015 28.25 28.25 27.32 28.20 606 +0.26(+0.93%)
Sep 11, 2015 27.68 27.94 26.74 27.94 552 +0.12(+0.43%)
Sep 10, 2015 26.73 27.82 26.73 27.82 526 +0.37(+1.35%)
Sep 09, 2015 27.45 27.45 27.45 27.45 339 +0.49(+1.82%)
Sep 08, 2015 26.51 26.96 26.51 26.96 868 +0.45(+1.70%)
Sep 04, 2015 26.51 26.51 26.51 26.51 200 -0.69(-2.54%)
Sep 03, 2015 26.51 27.20 26.51 27.20 226 +0.20(+0.74%)
Sep 02, 2015 27.00 27.20 27.00 27.00 1,360 +0.49(+1.85%)
Sep 01, 2015 26.51 27.18 26.51 26.51 415 -0.05(-0.19%)
Aug 31, 2015 26.51 26.56 26.51 26.56 379 -0.19(-0.71%)
Aug 26, 2015 28.22 28.22 26.75 26.75 288 +0.00(+0.00%)
Aug 25, 2015 26.53 26.75 26.53 26.75 425 -0.02(-0.07%)
Aug 24, 2015 26.77 26.77 26.77 26.77 171 +0.26(+0.97%)
Aug 21, 2015 26.51 26.51 26.51 26.51 441 -0.04(-0.14%)
Aug 20, 2015 26.55 26.55 26.55 26.55 373 +0.04(+0.15%)
Aug 18, 2015 26.55 27.00 26.51 26.51 26 -0.54(-2.00%)
Aug 17, 2015 27.37 27.37 27.05 27.05 448 -1.30(-4.59%)
Aug 14, 2015 29.55 29.60 28.35 28.35 1,132 -0.47(-1.63%)
Aug 13, 2015 27.37 28.82 27.25 28.82 1,414 +0.42(+1.48%)
Aug 12, 2015 28.95 29.25 28.40 28.40 1,473 -0.85(-2.91%)
Aug 11, 2015 29.96 29.96 29.25 29.25 1,487 -0.04(-0.14%)
Aug 10, 2015 29.29 29.29 29.29 29.29 125 +0.04(+0.14%)
Aug 06, 2015 29.25 29.30 29.25 29.25 131 -0.05(-0.17%)
Aug 05, 2015 29.54 29.54 29.30 29.30 225 -0.10(-0.34%)
Aug 04, 2015 29.26 29.40 29.25 29.40 1,019 +0.43(+1.48%)
Aug 03, 2015 28.97 28.97 28.97 28.97 291 -1.03(-3.43%)
Jul 31, 2015 29.87 30.00 29.87 30.00 525 +1.12(+3.88%)
Jul 30, 2015 28.94 28.97 28.88 28.88 530 +0.66(+2.34%)
Jul 29, 2015 29.32 29.35 28.22 28.22 540 -0.78(-2.69%)
Jul 28, 2015 28.95 29.00 28.95 29.00 1,166 +1.03(+3.68%)
Jul 27, 2015 27.26 27.99 27.20 27.97 969 +1.12(+4.17%)
Jul 24, 2015 27.56 27.56 26.51 26.85 1,503 +0.34(+1.28%)
Jul 23, 2015 26.81 26.81 26.51 26.51 954 +0.02(+0.08%)
Jul 22, 2015 26.50 26.51 25.69 26.49 1,466 +0.31(+1.18%)
Jul 21, 2015 25.51 26.18 25.51 26.18 461 +0.65(+2.55%)
Jul 20, 2015 25.98 25.98 25.53 25.53 498 +0.25(+0.99%)
Jul 17, 2015 25.26 25.28 25.26 25.28 519 +0.27(+1.08%)
Jul 16, 2015 25.01 25.01 25.01 25.01 157 -0.62(-2.42%)
Jul 15, 2015 25.82 25.92 25.63 25.63 924 -0.19(-0.74%)
Jul 14, 2015 25.82 25.82 25.82 25.82 282 +0.77(+3.07%)
Jul 13, 2015 25.05 25.05 25.05 25.05 395 +0.12(+0.48%)
Jul 10, 2015 26.10 26.70 24.93 24.93 2,826 -0.57(-2.24%)
Jul 09, 2015 25.10 25.70 25.10 25.50 2,757 +0.57(+2.29%)
Jul 08, 2015 24.93 24.93 24.93 24.93 166 -0.78(-3.03%)
Jul 07, 2015 25.70 26.50 25.70 25.71 1,133 +0.05(+0.20%)
Jul 06, 2015 25.45 25.70 25.45 25.66 856 +1.13(+4.61%)
Jul 02, 2015 25.74 24.53 24.53 24.53 2,400 -1.42(-5.48%)
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.