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 (%)
Dec 31, 2008 3.550 3.800 3.180 3.520 14,182 -0.37(-9.51%)
Dec 30, 2008 4.500 4.500 0.9500 3.890 34,511 -0.61(-13.56%)
Dec 29, 2008 4.690 4.690 4.500 4.500 450 -0.29(-6.05%)
Dec 24, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Dec 23, 2008 4.790 4.790 4.790 4.790 796 +0.00(+0.00%)
Dec 22, 2008 4.790 4.790 4.790 4.790 0 +0.00(+0.00%)
Dec 19, 2008 4.600 4.790 4.600 4.790 200 +0.33(+7.40%)
Dec 18, 2008 4.650 4.650 4.460 4.460 400 -0.29(-6.11%)
Dec 16, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 15, 2008 4.750 4.750 4.750 4.750 300 +0.11(+2.37%)
Dec 10, 2008 4.640 4.640 4.640 4.640 0 +0.00(+0.00%)
Dec 09, 2008 4.640 4.640 4.640 4.640 300 -0.11(-2.32%)
Dec 08, 2008 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 05, 2008 4.750 4.750 4.750 4.750 200 -0.01(-0.21%)
Dec 04, 2008 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Dec 03, 2008 4.650 4.760 4.650 4.760 800 +0.20(+4.43%)
Dec 02, 2008 4.558 4.558 4.558 4.558 100 +0.01(+0.18%)
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%)
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.