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 28, 2013 7.700 7.700 7.700 7.700 100 -0.01(-0.13%)
Mar 27, 2013 7.710 7.710 7.710 7.710 3,448 +0.09(+1.18%)
Mar 26, 2013 7.620 7.630 7.620 7.620 6,000 -0.08(-1.04%)
Mar 25, 2013 7.720 7.720 7.700 7.700 1,000 -0.05(-0.65%)
Mar 22, 2013 7.750 7.760 7.750 7.750 1,200 +0.08(+1.04%)
Mar 21, 2013 7.670 7.670 7.670 7.670 300 +0.10(+1.32%)
Mar 20, 2013 7.620 7.720 7.570 7.570 1,700 +0.04(+0.53%)
Mar 19, 2013 7.630 7.630 7.410 7.530 505 -0.16(-2.08%)
Mar 15, 2013 7.760 7.690 7.690 7.690 10,900 -0.19(-2.41%)
Mar 11, 2013 7.760 7.880 7.880 7.880 3,800 +0.08(+0.98%)
Mar 08, 2013 7.670 7.804 7.670 7.804 525 +0.10(+1.35%)
Mar 07, 2013 7.720 7.720 7.700 7.700 500 -0.03(-0.39%)
Mar 06, 2013 7.700 7.800 7.700 7.730 1,055 +0.02(+0.26%)
Mar 05, 2013 7.700 7.710 7.700 7.710 1,141 +0.07(+0.92%)
Mar 04, 2013 7.640 7.640 7.640 7.640 275 -0.06(-0.78%)
Mar 01, 2013 7.700 7.700 7.700 7.700 500 +0.03(+0.39%)
Feb 28, 2013 7.800 7.800 7.670 7.670 1,050 -0.03(-0.39%)
Feb 27, 2013 7.650 7.700 7.650 7.700 1,571 +0.00(+0.00%)
Feb 26, 2013 7.700 7.700 7.650 7.700 559 -0.01(-0.13%)
Feb 25, 2013 7.770 7.770 7.170 7.710 500 -0.04(-0.51%)
Feb 14, 2013 7.750 7.750 7.750 7.750 0 +0.04(+0.51%)
Feb 13, 2013 7.700 7.770 7.700 7.710 2,095 +0.02(+0.26%)
Feb 12, 2013 7.690 7.690 7.690 7.690 100 -0.10(-1.28%)
Feb 11, 2013 7.740 7.790 7.740 7.790 200 +0.00(+0.00%)
Feb 08, 2013 7.730 7.790 7.730 7.790 200 +0.07(+0.91%)
Feb 07, 2013 7.750 7.750 7.690 7.720 5,135 -0.08(-1.03%)
Feb 06, 2013 7.800 7.800 7.800 7.800 100 +0.09(+1.17%)
Feb 01, 2013 7.690 7.710 7.710 7.710 700 +0.09(+1.15%)
Jan 29, 2013 7.620 7.622 7.622 7.622 100 +0.01(+0.16%)
Jan 28, 2013 7.860 7.860 7.520 7.610 11,907 -0.20(-2.56%)
Jan 24, 2013 7.850 7.810 7.810 7.810 500 -0.01(-0.13%)
Jan 22, 2013 7.790 7.820 7.820 7.820 700 +0.02(+0.26%)
Jan 17, 2013 7.780 7.800 7.800 7.800 400 +0.04(+0.52%)
Jan 15, 2013 7.760 7.760 7.760 7.760 200 +0.14(+1.89%)
Jan 12, 2013 7.616 7.616 7.616 0 +0.00(+0.00%)
Jan 11, 2013 7.780 7.800 7.616 7.616 2,000 -0.13(-1.73%)
Jan 10, 2013 7.750 7.750 7.750 7.750 400 +0.13(+1.71%)
Jan 09, 2013 7.800 7.800 7.620 7.620 2,454 -0.08(-1.04%)
Jan 08, 2013 7.700 7.700 7.700 7.700 100 -0.15(-1.91%)
Jan 07, 2013 7.800 7.850 7.800 7.850 1,300 +0.10(+1.29%)
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.