Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.01	18.66	18.00	18.03	1,079	-0.22(-1.20%)
Apr 28, 2016	18.23	18.25	18.22	18.25	550	-0.14(-0.77%)
Apr 27, 2016	19.40	19.40	18.39	18.39	1,010	-0.98(-5.05%)
Apr 26, 2016	19.00	19.59	18.23	19.37	2,855	+0.35(+1.84%)
Apr 25, 2016	18.99	19.02	18.04	19.02	2,132	+0.82(+4.50%)
Apr 22, 2016	18.72	18.72	18.20	18.20	2,406	-0.61(-3.24%)
Apr 21, 2016	18.85	19.00	18.81	18.81	2,907	-0.15(-0.80%)
Apr 20, 2016	19.28	19.48	18.96	18.96	2,646	-1.04(-5.19%)
Apr 19, 2016	20.50	20.50	20.00	20.00	1,008	-0.44(-2.15%)
Apr 14, 2016	20.50	21.30	20.44	20.44	105	+0.17(+0.84%)
Apr 13, 2016	20.50	21.29	20.27	20.27	3,339	-0.93(-4.39%)
Apr 12, 2016	20.78	21.20	20.75	21.20	5,714	+0.10(+0.47%)
Apr 11, 2016	20.70	21.20	20.25	21.10	4,472	+0.40(+1.93%)
Apr 08, 2016	20.60	20.73	20.25	20.70	2,803	+0.60(+3.00%)
Apr 07, 2016	19.95	20.10	19.95	20.10	2,116	+0.41(+2.07%)
Apr 06, 2016	19.69	19.69	19.69	19.69	149	+0.54(+2.82%)
Apr 05, 2016	19.15	19.18	19.15	19.15	966	+0.14(+0.74%)
Apr 04, 2016	19.00	19.44	18.90	19.01	1,831	+0.01(+0.05%)

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.