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 (%)
Nov 30, 2006 11.49 11.49 11.39 11.47 5,200 -0.02(-0.17%)
Nov 29, 2006 11.47 11.49 11.47 11.49 200 +0.12(+1.06%)
Nov 28, 2006 11.37 11.37 11.37 11.37 300 +0.01(+0.09%)
Nov 27, 2006 11.38 11.47 11.30 11.36 2,600 -0.11(-0.96%)
Nov 24, 2006 11.47 11.47 11.47 11.47 100 -0.01(-0.09%)
Nov 22, 2006 11.30 11.48 11.30 11.48 2,400 +0.13(+1.15%)
Nov 21, 2006 11.40 11.49 11.30 11.35 12,400 -0.14(-1.21%)
Nov 20, 2006 11.50 11.50 11.49 11.49 1,100 -0.04(-0.35%)
Nov 17, 2006 11.53 11.53 11.53 11.53 100 +0.04(+0.35%)
Nov 16, 2006 11.40 11.49 11.35 11.49 1,000 -0.01(-0.09%)
Nov 15, 2006 11.50 11.50 11.49 11.50 5,400 +0.01(+0.09%)
Nov 14, 2006 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Nov 13, 2006 11.30 11.49 11.30 11.49 1,800 +0.19(+1.68%)
Nov 10, 2006 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Nov 09, 2006 11.25 11.30 11.21 11.30 900 +0.09(+0.80%)
Nov 08, 2006 11.34 11.34 11.21 11.21 1,100 +0.00(+0.00%)
Nov 07, 2006 11.25 11.33 11.20 11.21 2,100 -0.04(-0.36%)
Nov 06, 2006 11.20 11.25 11.20 11.25 1,500 +0.07(+0.63%)
Nov 03, 2006 11.24 11.24 11.15 11.18 1,400 +0.02(+0.18%)
Nov 02, 2006 11.07 11.25 11.07 11.16 5,800 +0.00(+0.00%)
Nov 01, 2006 11.02 11.16 11.00 11.16 33,300 +0.16(+1.45%)
Oct 31, 2006 11.20 11.20 11.00 11.00 1,600 -0.08(-0.72%)
Oct 30, 2006 11.19 11.19 11.08 11.08 3,800 -0.21(-1.86%)
Oct 27, 2006 11.29 11.29 11.29 11.29 300 -0.10(-0.88%)
Oct 26, 2006 11.60 11.60 11.15 11.39 1,400 -0.11(-0.96%)
Oct 25, 2006 11.35 11.50 11.01 11.50 3,700 +0.05(+0.44%)
Oct 24, 2006 11.62 11.75 11.45 11.45 1,800 +0.03(+0.26%)
Oct 23, 2006 11.55 11.68 11.33 11.42 3,800 +0.12(+1.06%)
Oct 20, 2006 10.89 11.50 10.88 11.30 17,400 +0.49(+4.49%)
Oct 19, 2006 10.20 10.89 10.20 10.81 16,000 +0.65(+6.44%)
Oct 18, 2006 10.16 10.16 10.16 10.16 100 +0.14(+1.40%)
Oct 17, 2006 9.820 10.02 9.820 10.02 3,100 +0.30(+3.09%)
Oct 16, 2006 9.500 9.990 9.500 9.720 12,600 +0.27(+2.86%)
Oct 13, 2006 9.450 9.450 9.450 9.450 4,300 +0.05(+0.53%)
Oct 12, 2006 9.310 9.460 9.310 9.400 7,100 +0.15(+1.62%)
Oct 11, 2006 9.120 9.300 9.120 9.250 7,100 +0.15(+1.65%)
Oct 10, 2006 9.050 9.100 9.050 9.100 1,200 +0.07(+0.77%)
Oct 09, 2006 9.100 9.100 9.030 9.030 1,300 -0.07(-0.77%)
Oct 06, 2006 9.100 9.100 9.100 9.100 500 +0.08(+0.89%)
Oct 05, 2006 8.990 9.082 8.910 9.020 2,100 +0.03(+0.33%)
Oct 04, 2006 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Oct 03, 2006 8.990 8.990 8.990 8.990 100 -0.02(-0.22%)
Oct 02, 2006 9.080 9.080 9.010 9.010 800 +0.00(+0.05%)
Sep 29, 2006 8.750 9.060 8.750 9.005 9,700 +0.27(+3.04%)
Sep 28, 2006 8.450 8.740 8.450 8.740 7,000 +0.33(+3.92%)
Sep 27, 2006 8.400 8.410 8.400 8.410 7,000 +0.17(+2.08%)
Sep 26, 2006 8.200 8.240 8.200 8.239 1,200 +0.23(+2.86%)
Sep 25, 2006 8.010 8.200 7.870 8.010 17,000 +0.01(+0.12%)
Sep 22, 2006 8.310 8.320 8.000 8.000 6,300 -0.25(-3.03%)
Sep 21, 2006 8.000 8.450 8.000 8.250 16,300 +0.39(+4.96%)
Sep 20, 2006 8.350 8.350 7.860 7.860 16,100 -0.58(-6.87%)
Sep 19, 2006 8.550 8.550 8.440 8.440 2,500 -0.14(-1.63%)
Sep 18, 2006 8.820 8.820 8.430 8.580 2,100 -0.20(-2.28%)
Sep 15, 2006 8.780 8.780 8.780 8.780 700 +0.10(+1.15%)
Sep 14, 2006 8.690 8.690 8.680 8.680 2,000 +0.09(+1.05%)
Sep 13, 2006 8.590 8.590 8.590 8.590 100 -0.08(-0.92%)
Sep 12, 2006 8.600 8.670 8.600 8.670 4,200 +0.13(+1.52%)
Sep 11, 2006 8.820 8.820 8.540 8.540 4,600 -0.35(-3.94%)
Sep 08, 2006 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Sep 07, 2006 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Sep 06, 2006 8.990 8.990 8.890 8.890 700 -0.11(-1.22%)
Sep 05, 2006 9.000 9.000 9.000 9.000 100 +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.