Indicators

Flanigan's Enterprises (NY: BDL )

28.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	29.39	29.51	29.08	29.08	663	-0.26(-0.89%)
Apr 29, 2015	30.53	30.56	28.55	29.34	19,983	-1.06(-3.49%)
Apr 28, 2015	30.40	31.15	30.35	30.40	1,166	+0.03(+0.10%)
Apr 27, 2015	30.00	31.03	30.00	30.37	2,521	-0.68(-2.19%)
Apr 24, 2015	30.90	31.80	30.90	31.05	1,295	-0.61(-1.93%)
Apr 23, 2015	31.66	31.66	31.66	31.66	367	+0.34(+1.09%)
Apr 22, 2015	31.55	31.69	31.03	31.32	6,318	-0.08(-0.25%)
Apr 21, 2015	30.80	31.88	30.26	31.40	25,195	+0.44(+1.42%)
Apr 20, 2015	31.50	31.74	30.96	30.96	1,543	-0.94(-2.95%)
Apr 17, 2015	31.45	32.54	31.40	31.90	17,496	+1.00(+3.23%)
Apr 16, 2015	31.00	31.37	30.03	30.90	16,410	+0.40(+1.31%)
Apr 15, 2015	31.00	31.34	30.17	30.50	4,927	-0.19(-0.62%)
Apr 14, 2015	32.02	32.02	30.69	30.69	539	-0.81(-2.57%)
Apr 10, 2015	31.00	31.50	30.47	31.50	149	+0.06(+0.19%)
Apr 09, 2015	32.00	32.25	31.44	31.44	826	-0.31(-0.98%)
Apr 08, 2015	32.34	32.34	31.34	31.75	1,808	-1.10(-3.35%)
Apr 07, 2015	30.75	33.30	30.75	32.85	3,724	+0.97(+3.04%)
Apr 06, 2015	30.95	32.08	30.23	31.88	6,716	+0.41(+1.30%)
Apr 02, 2015	33.57	31.47	31.47	31.47	9,200	-0.73(-2.27%)

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.