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, 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%)
Nov 01, 2012 7.200 7.200 7.000 7.200 3,200 -0.13(-1.77%)
Oct 31, 2012 7.200 7.330 7.200 7.330 421 +0.15(+2.09%)
Oct 26, 2012 7.180 7.180 7.180 7.180 100 +0.05(+0.72%)
Oct 25, 2012 7.128 7.128 7.128 7.128 130 -0.07(-0.99%)
Oct 24, 2012 7.410 7.410 7.080 7.200 1,964 -0.33(-4.38%)
Oct 22, 2012 7.400 7.530 7.530 7.530 500 -0.02(-0.26%)
Oct 18, 2012 7.550 7.550 7.550 7.550 0 +0.15(+2.03%)
Oct 15, 2012 7.480 7.400 7.400 7.400 300 -0.19(-2.50%)
Oct 11, 2012 7.590 7.590 7.590 7.590 1,300 -0.04(-0.52%)
Oct 06, 2012 7.630 7.630 7.630 0 +0.00(+0.00%)
Oct 05, 2012 7.630 7.630 7.630 7.630 100 +0.13(+1.73%)
Oct 02, 2012 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Oct 01, 2012 7.440 7.500 7.290 7.500 2,700 -0.05(-0.66%)
Sep 28, 2012 7.290 7.850 7.290 7.550 14,948 +0.30(+4.14%)
Sep 21, 2012 7.360 7.250 7.250 7.250 200 -0.15(-2.03%)
Sep 18, 2012 7.390 7.400 7.400 7.400 1,000 -0.09(-1.20%)
Sep 14, 2012 7.490 7.490 7.490 7.490 200 -0.01(-0.13%)
Sep 13, 2012 7.610 7.610 7.500 7.500 2,900 -0.19(-2.47%)
Sep 12, 2012 7.690 7.690 7.690 7.690 300 -0.08(-1.03%)
Sep 07, 2012 7.810 7.770 7.770 7.770 700 -0.12(-1.52%)
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.