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 (%)
Mar 31, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Mar 28, 2008 8.050 8.050 8.050 8.050 100 +0.10(+1.26%)
Mar 27, 2008 7.900 7.950 7.900 7.950 300 -0.05(-0.62%)
Mar 26, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 25, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 24, 2008 8.160 8.160 8.000 8.000 600 +0.00(+0.00%)
Mar 21, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 20, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 19, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 18, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 17, 2008 8.060 8.150 8.000 8.000 3,800 -0.05(-0.62%)
Mar 14, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Mar 13, 2008 8.150 8.150 8.000 8.050 700 -0.10(-1.23%)
Mar 12, 2008 8.150 8.150 8.150 8.150 500 +0.00(+0.00%)
Mar 11, 2008 8.000 8.150 8.000 8.150 1,500 +0.10(+1.24%)
Mar 10, 2008 8.100 8.210 8.050 8.050 8,700 -0.05(-0.62%)
Mar 07, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 06, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 05, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 04, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 03, 2008 8.150 8.150 8.100 8.100 1,000 +0.10(+1.25%)
Feb 29, 2008 8.180 8.180 8.000 8.000 700 -0.25(-3.03%)
Feb 28, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 27, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 26, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 25, 2008 8.000 8.250 8.000 8.250 700 +0.20(+2.48%)
Feb 22, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 21, 2008 7.950 8.050 7.950 8.050 700 +0.15(+1.90%)
Feb 20, 2008 7.800 8.300 7.370 7.900 3,400 -0.40(-4.82%)
Feb 19, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 18, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 15, 2008 8.300 8.300 8.300 8.300 300 +0.00(+0.00%)
Feb 14, 2008 8.300 8.300 8.300 8.300 100 -0.05(-0.60%)
Feb 13, 2008 8.300 8.350 8.300 8.350 700 +0.15(+1.83%)
Feb 12, 2008 8.290 8.500 8.200 8.200 1,900 -0.02(-0.24%)
Feb 11, 2008 8.210 8.230 8.200 8.220 600 -0.08(-0.96%)
Feb 08, 2008 8.290 8.300 8.290 8.300 200 +0.11(+1.34%)
Feb 07, 2008 8.166 8.200 8.160 8.190 2,400 -0.01(-0.12%)
Feb 06, 2008 8.150 8.200 8.100 8.200 2,500 -0.02(-0.24%)
Feb 05, 2008 8.250 8.370 8.200 8.220 4,000 +0.00(+0.00%)
Feb 04, 2008 8.120 8.300 8.120 8.220 7,900 +0.07(+0.86%)
Feb 01, 2008 8.190 8.200 7.890 8.150 4,330 +0.01(+0.12%)
Jan 31, 2008 8.280 8.280 7.950 8.140 3,700 -0.21(-2.51%)
Jan 30, 2008 8.250 8.350 8.150 8.350 1,600 +0.20(+2.45%)
Jan 29, 2008 8.300 8.310 8.050 8.150 3,500 -0.25(-2.98%)
Jan 28, 2008 8.400 8.400 8.400 8.400 500 +0.11(+1.33%)
Jan 25, 2008 8.300 8.300 8.290 8.290 600 +0.09(+1.10%)
Jan 24, 2008 8.070 8.250 7.410 8.200 5,000 +0.80(+10.81%)
Jan 23, 2008 8.730 8.730 7.400 7.400 4,600 -0.61(-7.62%)
Jan 22, 2008 8.000 8.010 8.000 8.010 900 +0.11(+1.39%)
Jan 21, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jan 18, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jan 17, 2008 8.000 8.160 7.900 7.900 1,600 -0.10(-1.25%)
Jan 16, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 15, 2008 7.990 8.280 7.990 8.000 3,400 -0.38(-4.53%)
Jan 14, 2008 8.170 8.910 8.170 8.380 2,600 +0.31(+3.84%)
Jan 11, 2008 7.700 9.900 6.560 8.070 35,300 +0.35(+4.53%)
Jan 10, 2008 7.720 7.720 7.720 7.720 0 +0.00(+0.00%)
Jan 09, 2008 7.720 7.720 7.720 7.720 1,000 +0.06(+0.84%)
Jan 08, 2008 7.990 7.990 7.600 7.656 7,800 -0.39(-4.89%)
Jan 07, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jan 04, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jan 03, 2008 7.930 8.050 7.930 8.050 500 +0.20(+2.55%)
Jan 02, 2008 7.690 7.950 7.690 7.850 4,100 -0.20(-2.48%)
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.