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

Flanigan's Enterprises (NY: BDL )

28.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 28, 2008 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Nov 26, 2008 4.550 4.550 4.550 4.550 200 +0.03(+0.66%)
Nov 25, 2008 4.520 4.520 4.520 4.520 500 +0.07(+1.57%)
Nov 24, 2008 4.000 4.650 4.000 4.450 3,441 +0.30(+7.23%)
Nov 21, 2008 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Nov 20, 2008 4.150 4.150 4.150 4.150 200 -0.09(-2.12%)
Nov 19, 2008 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 18, 2008 4.240 4.240 4.240 4.240 500 +0.00(+0.00%)
Nov 14, 2008 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 13, 2008 4.240 4.240 4.240 4.240 1,000 +0.24(+6.00%)
Nov 12, 2008 4.200 4.200 4.000 4.000 780 -0.30(-6.97%)
Nov 11, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Nov 10, 2008 4.300 4.300 4.300 4.300 500 -0.02(-0.46%)
Nov 07, 2008 5.000 5.100 4.200 4.320 3,363 -0.58(-11.84%)
Nov 06, 2008 5.240 5.240 4.900 4.900 200 -0.10(-2.00%)
Nov 05, 2008 4.950 5.250 4.950 5.000 1,250 +0.34(+7.30%)
Nov 04, 2008 4.800 4.950 4.550 4.660 1,600 -0.34(-6.80%)
Nov 03, 2008 4.650 5.000 4.650 5.000 6,500 +0.50(+11.11%)
Oct 31, 2008 4.800 4.800 4.350 4.500 750 +0.00(+0.00%)
Oct 30, 2008 4.400 4.500 4.400 4.500 400 +0.10(+2.27%)
Oct 29, 2008 4.100 5.250 4.100 4.400 4,740 +0.45(+11.39%)
Oct 28, 2008 3.950 4.600 3.950 3.950 5,300 +0.10(+2.60%)
Oct 27, 2008 3.850 3.850 3.850 3.850 2,000 +0.10(+2.67%)
Oct 24, 2008 3.850 3.850 3.750 3.750 750 -0.25(-6.25%)
Oct 23, 2008 4.000 4.000 4.000 4.000 4,360 +0.00(+0.00%)
Oct 21, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 20, 2008 3.958 4.000 3.958 4.000 700 +0.00(+0.00%)
Oct 17, 2008 4.300 4.800 3.550 4.000 9,220 -0.22(-5.21%)
Oct 16, 2008 4.500 4.500 3.850 4.220 2,000 -0.13(-3.03%)
Oct 15, 2008 4.040 4.600 3.950 4.352 12,375 +0.65(+17.62%)
Oct 14, 2008 2.900 4.300 2.810 3.700 19,605 +0.70(+23.33%)
Oct 13, 2008 3.200 3.260 2.990 3.000 14,789 +0.03(+1.15%)
Oct 10, 2008 4.100 4.100 2.750 2.966 10,250 -1.60(-35.10%)
Oct 09, 2008 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Oct 08, 2008 4.620 4.950 3.900 4.570 3,504 -0.53(-10.39%)
Oct 07, 2008 5.100 5.100 5.100 5.100 900 -0.10(-1.92%)
Oct 06, 2008 5.250 5.500 5.050 5.200 1,400 -0.25(-4.59%)
Oct 03, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Oct 02, 2008 5.850 5.850 5.450 5.450 4,960 -0.60(-9.92%)
Sep 30, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Sep 29, 2008 6.100 6.100 5.800 6.050 4,200 -0.10(-1.63%)
Sep 25, 2008 6.150 6.150 6.150 6.150 0 -0.05(-0.81%)
Sep 19, 2008 6.200 6.200 6.200 6.200 2,000 +0.00(+0.00%)
Sep 18, 2008 6.350 6.350 6.200 6.200 2,600 -0.27(-4.17%)
Sep 17, 2008 6.400 6.470 6.200 6.470 4,200 -0.03(-0.46%)
Sep 16, 2008 6.650 6.780 6.500 6.500 1,500 -0.15(-2.26%)
Sep 15, 2008 6.650 6.650 6.650 6.650 100 +0.06(+0.86%)
Sep 12, 2008 6.593 6.593 6.593 6.593 500 -0.11(-1.59%)
Sep 11, 2008 6.700 6.700 6.700 6.700 1,700 +0.00(+0.00%)
Sep 10, 2008 6.700 6.700 6.700 6.700 700 -0.05(-0.74%)
Sep 09, 2008 6.850 6.850 6.750 6.750 500 +0.05(+0.75%)
Sep 08, 2008 6.710 6.710 6.700 6.700 1,300 +0.00(+0.00%)
Sep 04, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 03, 2008 6.700 6.700 6.700 6.700 200 +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.