Skip to main content

Flanigan's Enterprises (NY: BDL )

28.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2016 23.15 31 +0.10(+0.43%)
Oct 27, 2016 23.08 23.08 23.05 23.05 426 -0.10(-0.43%)
Oct 26, 2016 23.15 23.15 23.15 23.15 273 +0.05(+0.22%)
Oct 25, 2016 23.25 23.25 23.10 23.10 396 -0.15(-0.65%)
Oct 24, 2016 23.28 23.28 23.25 23.25 290 +0.00(+0.00%)
Oct 21, 2016 23.25 23.25 23.25 23.25 290 +0.25(+1.09%)
Oct 20, 2016 23.00 23.00 23.00 23.00 334 +0.09(+0.41%)
Oct 18, 2016 22.91 22.91 22.91 22.91 200 -0.09(-0.41%)
Oct 17, 2016 23.00 23.00 23.00 23.00 186 -0.04(-0.17%)
Oct 14, 2016 23.01 23.04 23.00 23.04 1,443 -0.05(-0.23%)
Oct 13, 2016 23.10 23.10 23.09 23.09 363 -0.00(-0.01%)
Oct 12, 2016 23.10 23.10 23.10 23.10 633 +0.04(+0.19%)
Oct 11, 2016 23.29 23.29 23.02 23.05 1,368 -0.33(-1.39%)
Oct 10, 2016 23.38 23.38 23.38 23.38 118 -0.39(-1.66%)
Oct 07, 2016 23.14 23.77 23.14 23.77 345 +0.16(+0.67%)
Oct 06, 2016 23.01 23.62 23.00 23.62 2,457 +0.46(+1.97%)
Oct 05, 2016 23.43 23.43 23.16 23.16 254 +0.00(+0.00%)
Oct 04, 2016 23.14 23.16 23.14 23.16 285 -0.34(-1.45%)
Oct 03, 2016 23.42 23.50 23.42 23.50 999 -0.33(-1.38%)
Sep 30, 2016 23.83 23.83 23.83 23.83 224 +0.61(+2.65%)
Sep 29, 2016 23.39 23.39 23.15 23.21 593 -0.01(-0.04%)
Sep 28, 2016 23.20 23.55 23.20 23.23 1,384 -0.04(-0.15%)
Sep 27, 2016 23.54 23.54 23.26 23.26 1,121 -0.16(-0.68%)
Sep 26, 2016 23.50 23.50 23.29 23.42 1,113 +0.08(+0.34%)
Sep 23, 2016 23.21 23.34 23.15 23.34 1,673 +0.34(+1.48%)
Sep 22, 2016 22.99 23.67 22.99 23.00 2,066 -0.31(-1.33%)
Sep 21, 2016 23.81 23.86 23.20 23.31 2,339 -0.63(-2.64%)
Sep 20, 2016 24.00 24.39 23.94 23.94 2,058 +0.29(+1.24%)
Sep 19, 2016 23.38 23.66 23.38 23.65 531 -0.24(-1.00%)
Sep 16, 2016 23.11 24.36 23.11 23.89 6,769 +0.81(+3.51%)
Sep 15, 2016 23.43 23.62 22.90 23.08 1,686 -0.61(-2.57%)
Sep 14, 2016 23.21 23.69 23.05 23.69 1,824 +0.41(+1.76%)
Sep 13, 2016 23.36 23.74 23.28 23.28 2,564 +0.28(+1.22%)
Sep 12, 2016 23.86 24.05 23.00 23.00 1,308 -0.67(-2.83%)
Sep 09, 2016 24.03 24.31 22.90 23.67 2,805 -0.33(-1.37%)
Sep 08, 2016 24.31 24.31 24.00 24.00 757 -0.01(-0.04%)
Sep 07, 2016 24.78 24.78 24.00 24.01 3,236 -0.49(-2.00%)
Sep 06, 2016 25.16 25.40 24.04 24.50 3,505 -0.90(-3.54%)
Sep 02, 2016 24.16 25.40 25.40 25.40 1,800 +1.14(+4.70%)
Sep 01, 2016 24.75 24.76 24.26 24.26 1,011 -0.17(-0.70%)
Aug 31, 2016 25.14 25.14 24.28 24.43 1,815 -0.48(-1.93%)
Aug 30, 2016 25.18 25.18 24.91 24.91 814 -0.01(-0.04%)
Aug 29, 2016 24.75 24.98 24.75 24.92 675 +0.22(+0.89%)
Aug 26, 2016 24.49 24.90 24.49 24.70 802 +0.20(+0.82%)
Aug 25, 2016 24.50 25.04 24.50 24.50 1,788 -0.40(-1.61%)
Aug 24, 2016 25.29 25.53 24.90 24.90 1,948 -0.10(-0.40%)
Aug 23, 2016 25.16 25.16 25.00 25.00 678 -0.20(-0.79%)
Aug 22, 2016 25.06 25.20 24.52 25.20 1,057 +0.15(+0.60%)
Aug 19, 2016 25.50 25.50 24.90 25.05 1,804 -0.27(-1.05%)
Aug 18, 2016 24.27 26.25 24.18 25.32 6,322 +1.42(+5.92%)
Aug 17, 2016 23.47 24.00 23.47 23.90 3,158 +0.03(+0.13%)
Aug 16, 2016 23.58 24.03 23.05 23.87 2,332 -0.17(-0.71%)
Aug 15, 2016 24.03 24.04 23.93 24.04 864 -0.06(-0.25%)
Aug 10, 2016 24.10 24.10 24.10 24.10 3 +0.30(+1.26%)
Aug 08, 2016 24.06 23.80 23.80 23.80 900 -0.59(-2.43%)
Aug 03, 2016 24.39 24.39 24.39 24.39 25 +0.13(+0.55%)
Aug 02, 2016 24.26 24.26 24.26 24.26 215 +0.12(+0.50%)
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.