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, 2009 5.510 5.960 5.960 5.960 800 -0.04(-0.67%)
Dec 30, 2009 6.000 6.000 6.000 6.000 400 +0.02(+0.33%)
Dec 29, 2009 5.960 5.980 5.820 5.980 2,700 +0.06(+0.93%)
Dec 28, 2009 6.000 6.000 5.925 5.925 400 +0.06(+1.11%)
Dec 23, 2009 5.860 5.860 5.860 5.860 400 +0.12(+2.18%)
Dec 21, 2009 5.735 5.735 5.735 5.735 0 -0.13(-2.30%)
Dec 11, 2009 5.870 5.870 5.870 5.870 100 -0.15(-2.49%)
Dec 10, 2009 6.020 6.020 6.020 6.020 3,400 +0.00(+0.00%)
Dec 09, 2009 6.020 6.020 6.020 6.020 1,400 +0.01(+0.25%)
Dec 08, 2009 6.020 6.020 6.005 6.005 200 +0.25(+4.43%)
Dec 04, 2009 5.750 5.750 5.750 5.750 0 -0.42(-6.81%)
Dec 03, 2009 6.370 6.370 6.170 6.170 600 -0.38(-5.80%)
Dec 01, 2009 6.540 6.550 6.550 6.550 500 +0.03(+0.43%)
Nov 25, 2009 6.260 6.522 6.522 6.522 2,100 +0.26(+4.18%)
Nov 24, 2009 6.260 6.260 6.260 6.260 500 +0.04(+0.61%)
Nov 23, 2009 6.210 6.222 6.210 6.222 1,000 +0.01(+0.19%)
Nov 20, 2009 5.850 6.210 5.850 6.210 4,400 +0.61(+10.89%)
Nov 18, 2009 5.720 5.600 5.600 5.600 200 -0.10(-1.75%)
Nov 17, 2009 5.850 5.850 5.700 5.700 1,300 -0.15(-2.56%)
Nov 16, 2009 5.850 5.850 5.850 5.850 1,000 +0.00(+0.00%)
Nov 13, 2009 5.815 5.879 5.815 5.850 500 +0.03(+0.60%)
Nov 12, 2009 5.700 5.815 5.700 5.815 800 +0.12(+2.02%)
Nov 11, 2009 5.570 5.700 5.150 5.700 1,200 -0.02(-0.35%)
Nov 09, 2009 5.720 5.720 5.720 5.720 0 +0.30(+5.54%)
Nov 06, 2009 5.560 5.560 5.420 5.420 400 -0.29(-5.08%)
Nov 05, 2009 5.700 5.750 5.700 5.710 2,083 +0.15(+2.70%)
Nov 04, 2009 5.450 5.560 5.450 5.560 1,100 -0.00(-0.00%)
Oct 29, 2009 5.560 5.560 5.560 5.560 0 +0.01(+0.13%)
Oct 26, 2009 5.553 5.553 5.553 5.553 0 -0.15(-2.58%)
Oct 22, 2009 5.700 5.700 5.700 5.700 0 +0.05(+0.88%)
Oct 21, 2009 5.500 5.650 5.500 5.650 500 +0.30(+5.61%)
Oct 16, 2009 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 15, 2009 5.350 5.350 5.350 5.350 500 -0.05(-0.93%)
Oct 14, 2009 5.400 5.400 5.400 5.400 300 +0.05(+0.93%)
Oct 13, 2009 5.350 5.350 5.350 5.350 300 -0.01(-0.19%)
Oct 12, 2009 5.360 5.360 5.360 5.360 120 -0.09(-1.65%)
Oct 09, 2009 5.450 5.450 5.450 5.450 200 +0.10(+1.87%)
Oct 08, 2009 5.350 5.350 5.350 5.350 200 +0.15(+2.88%)
Oct 07, 2009 5.200 5.200 5.200 5.200 100 +0.20(+4.00%)
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.