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

Flanigan's Enterprises (NY: BDL )

27.96 +0.06 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 29, 2013 7.620 7.622 7.622 7.622 100 +0.01(+0.16%)
Jan 28, 2013 7.860 7.860 7.520 7.610 11,907 -0.20(-2.56%)
Jan 24, 2013 7.850 7.810 7.810 7.810 500 -0.01(-0.13%)
Jan 22, 2013 7.790 7.820 7.820 7.820 700 +0.02(+0.26%)
Jan 17, 2013 7.780 7.800 7.800 7.800 400 +0.04(+0.52%)
Jan 15, 2013 7.760 7.760 7.760 7.760 200 +0.14(+1.89%)
Jan 12, 2013 7.616 7.616 7.616 0 +0.00(+0.00%)
Jan 11, 2013 7.780 7.800 7.616 7.616 2,000 -0.13(-1.73%)
Jan 10, 2013 7.750 7.750 7.750 7.750 400 +0.13(+1.71%)
Jan 09, 2013 7.800 7.800 7.620 7.620 2,454 -0.08(-1.04%)
Jan 08, 2013 7.700 7.700 7.700 7.700 100 -0.15(-1.91%)
Jan 07, 2013 7.800 7.850 7.800 7.850 1,300 +0.10(+1.29%)
Jan 02, 2013 7.750 7.750 7.750 7.750 0 +0.03(+0.39%)
Dec 28, 2012 7.720 7.720 7.720 7.720 0 +0.00(+0.00%)
Dec 27, 2012 7.720 7.720 7.720 7.720 500 +0.00(+0.00%)
Dec 26, 2012 7.720 7.720 7.720 7.720 200 -0.04(-0.52%)
Dec 20, 2012 7.640 7.760 7.760 7.760 800 +0.18(+2.37%)
Dec 19, 2012 7.470 7.580 7.470 7.580 320 +0.19(+2.52%)
Dec 18, 2012 7.450 7.450 7.380 7.394 422 -0.16(-2.07%)
Dec 14, 2012 7.550 7.550 7.550 7.550 2,500 +0.11(+1.48%)
Dec 12, 2012 7.550 7.440 7.440 7.440 1,300 -0.23(-3.00%)
Dec 11, 2012 7.630 7.690 7.630 7.670 2,900 +0.08(+1.04%)
Dec 10, 2012 7.500 7.591 7.500 7.591 1,180 +0.15(+2.04%)
Dec 07, 2012 7.450 7.450 7.440 7.440 1,880 -0.06(-0.80%)
Dec 06, 2012 7.440 7.500 7.440 7.500 500 +0.21(+2.88%)
Dec 05, 2012 7.290 7.290 7.290 7.290 100 +0.14(+1.96%)
Dec 03, 2012 7.100 7.150 7.150 7.150 2,700 -0.33(-4.41%)
Nov 30, 2012 7.500 7.500 7.350 7.480 3,119 +0.16(+2.19%)
Nov 28, 2012 7.150 7.320 7.320 7.320 2,000 +0.07(+0.97%)
Nov 27, 2012 7.300 7.300 7.250 7.250 200 -0.10(-1.36%)
Nov 21, 2012 7.330 7.350 7.350 7.350 1,500 +0.12(+1.66%)
Nov 16, 2012 7.230 7.230 7.230 7.230 200 +0.03(+0.42%)
Nov 15, 2012 7.200 7.200 7.200 7.200 100 +0.05(+0.70%)
Nov 14, 2012 7.170 7.170 7.150 7.150 1,000 -0.10(-1.38%)
Nov 08, 2012 7.250 7.250 7.250 7.250 800 +0.00(+0.00%)
Nov 07, 2012 7.250 7.250 7.250 7.250 800 +0.05(+0.69%)
Nov 04, 2012 7.200 7.200 7.200 0 +0.00(+0.00%)
Nov 02, 2012 7.200 7.200 7.200 7.200 600 +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.