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 (%)
Feb 27, 2009 3.580 3.580 3.580 3.580 0 -0.15(-4.02%)
Feb 26, 2009 2.900 3.740 2.900 3.730 2,300 +0.86(+29.97%)
Feb 25, 2009 3.750 3.800 2.870 2.870 4,572 -0.89(-23.67%)
Feb 24, 2009 3.760 3.920 3.760 3.760 1,900 -0.20(-5.05%)
Feb 23, 2009 4.260 4.460 3.960 3.960 1,200 -0.20(-4.81%)
Feb 20, 2009 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Feb 19, 2009 3.950 4.170 3.950 4.160 4,100 +0.23(+5.85%)
Feb 17, 2009 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Feb 13, 2009 3.930 3.930 3.750 3.930 1,843 +0.00(+0.00%)
Feb 12, 2009 4.050 4.130 3.930 3.930 500 -0.02(-0.51%)
Feb 04, 2009 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 03, 2009 3.950 3.950 3.950 3.950 100 +0.10(+2.60%)
Feb 02, 2009 3.800 3.850 3.800 3.850 350 +0.05(+1.32%)
Jan 30, 2009 3.810 3.810 3.800 3.800 0 -0.05(-1.30%)
Jan 29, 2009 3.900 3.900 3.850 3.850 400 +0.05(+1.32%)
Jan 28, 2009 3.830 4.000 3.800 3.800 1,500 -0.30(-7.32%)
Jan 22, 2009 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 21, 2009 4.140 4.180 4.100 4.100 1,642 -0.18(-4.21%)
Jan 20, 2009 4.000 4.580 4.000 4.280 4,100 +0.20(+4.90%)
Jan 16, 2009 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Jan 15, 2009 3.930 4.080 3.930 4.080 1,730 +0.25(+6.53%)
Jan 12, 2009 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Jan 09, 2009 3.830 3.830 3.830 3.830 0 +0.08(+2.13%)
Jan 08, 2009 3.800 3.900 3.750 3.750 10,446 +0.05(+1.35%)
Jan 07, 2009 3.600 3.700 3.550 3.700 1,800 -0.10(-2.63%)
Jan 06, 2009 3.800 3.800 3.800 3.800 100 +0.10(+2.70%)
Jan 05, 2009 3.800 4.250 3.690 3.700 10,440 +0.00(+0.00%)
Jan 02, 2009 3.520 3.840 3.520 3.700 0 +0.18(+5.11%)
Jan 01, 2009 3.550 3.800 3.180 3.520 0 +0.00(+0.00%)
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%)
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.