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 (%)
Dec 28, 2012 7.720 7.720 7.720 7.720 0 +0.00(+0.00%)
Dec 27, 2012 7.720 7.720 7.720 7.720 500 +0.00(+0.00%)
Dec 26, 2012 7.720 7.720 7.720 7.720 200 -0.04(-0.52%)
Dec 20, 2012 7.640 7.760 7.760 7.760 800 +0.18(+2.37%)
Dec 19, 2012 7.470 7.580 7.470 7.580 320 +0.19(+2.52%)
Dec 18, 2012 7.450 7.450 7.380 7.394 422 -0.16(-2.07%)
Dec 14, 2012 7.550 7.550 7.550 7.550 2,500 +0.11(+1.48%)
Dec 12, 2012 7.550 7.440 7.440 7.440 1,300 -0.23(-3.00%)
Dec 11, 2012 7.630 7.690 7.630 7.670 2,900 +0.08(+1.04%)
Dec 10, 2012 7.500 7.591 7.500 7.591 1,180 +0.15(+2.04%)
Dec 07, 2012 7.450 7.450 7.440 7.440 1,880 -0.06(-0.80%)
Dec 06, 2012 7.440 7.500 7.440 7.500 500 +0.21(+2.88%)
Dec 05, 2012 7.290 7.290 7.290 7.290 100 +0.14(+1.96%)
Dec 03, 2012 7.100 7.150 7.150 7.150 2,700 -0.33(-4.41%)
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%)
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.