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 (%)
Mar 26, 2012 7.400 7.470 7.470 7.470 200 +0.27(+3.75%)
Mar 22, 2012 7.200 7.200 7.200 7.200 300 -0.10(-1.37%)
Mar 21, 2012 7.200 7.300 7.100 7.300 3,550 +0.07(+0.97%)
Mar 19, 2012 7.220 7.230 7.230 7.230 1,000 +0.13(+1.83%)
Mar 15, 2012 7.020 7.100 7.100 7.100 300 +0.08(+1.14%)
Mar 14, 2012 7.100 7.300 7.020 7.020 1,200 -0.38(-5.14%)
Mar 13, 2012 7.400 7.400 7.400 7.400 400 -0.10(-1.33%)
Mar 05, 2012 7.500 7.500 7.500 7.500 0 -0.13(-1.70%)
Mar 02, 2012 7.400 7.630 7.360 7.630 562 +0.26(+3.53%)
Mar 01, 2012 7.350 7.370 7.350 7.370 200 -0.21(-2.77%)
Feb 29, 2012 7.480 7.580 7.480 7.580 1,700 -0.05(-0.66%)
Feb 28, 2012 7.680 7.680 7.630 7.630 550 -0.14(-1.80%)
Feb 27, 2012 7.730 7.950 7.730 7.770 6,000 +0.19(+2.51%)
Feb 24, 2012 7.600 7.600 7.550 7.580 690 -1.33(-14.93%)
Feb 23, 2012 8.910 8.910 8.910 8.910 100 +1.36(+18.01%)
Feb 22, 2012 7.430 7.580 7.430 7.550 667 +0.10(+1.34%)
Feb 21, 2012 7.450 7.450 7.450 7.450 402 +0.00(+0.00%)
Feb 16, 2012 7.300 7.450 7.450 7.450 1,100 +0.20(+2.76%)
Feb 14, 2012 7.250 7.250 7.250 7.250 800 +0.00(+0.00%)
Feb 13, 2012 7.250 7.250 7.250 7.250 300 +0.00(+0.00%)
Feb 09, 2012 7.270 7.250 7.250 7.250 200 +0.01(+0.14%)
Feb 08, 2012 7.240 7.240 7.240 7.240 300 +0.07(+0.98%)
Feb 07, 2012 7.230 7.230 7.170 7.170 600 -0.25(-3.37%)
Feb 06, 2012 7.280 7.480 7.140 7.420 800 +0.42(+6.00%)
Jan 30, 2012 7.100 7.000 7.000 7.000 8,100 +0.02(+0.29%)
Jan 26, 2012 6.980 6.980 6.980 6.980 0 +0.02(+0.29%)
Jan 25, 2012 6.950 7.130 6.950 6.960 2,557 -0.19(-2.65%)
Jan 24, 2012 6.900 7.150 6.900 7.150 1,400 +0.40(+5.92%)
Jan 20, 2012 6.570 6.750 6.750 6.750 1,900 +0.30(+4.65%)
Jan 19, 2012 6.420 6.450 6.420 6.450 513 +0.00(+0.00%)
Jan 17, 2012 6.420 6.450 6.450 6.450 800 -0.12(-1.83%)
Jan 12, 2012 6.550 6.570 6.570 6.570 200 +0.07(+1.08%)
Jan 11, 2012 6.420 6.500 6.420 6.500 400 +0.10(+1.56%)
Jan 10, 2012 6.510 6.510 6.400 6.400 963 -0.11(-1.69%)
Jan 09, 2012 6.510 6.510 6.510 6.510 259 -0.14(-2.11%)
Jan 05, 2012 6.620 6.650 6.650 6.650 7,000 +0.06(+0.91%)
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.