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 (%)
Jun 30, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 27, 2008 7.300 7.300 6.350 6.350 3,300 -1.05(-14.19%)
Jun 26, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jun 25, 2008 7.400 7.400 7.400 7.400 100 -0.10(-1.33%)
Jun 24, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 23, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 20, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 19, 2008 7.750 7.750 7.500 7.500 1,100 -0.25(-3.23%)
Jun 18, 2008 7.750 7.750 7.750 7.750 500 +0.00(+0.00%)
Jun 17, 2008 7.750 7.750 7.750 7.750 500 -0.10(-1.27%)
Jun 16, 2008 7.920 7.920 7.850 7.850 300 +0.35(+4.67%)
Jun 13, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 12, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 11, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 10, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 09, 2008 7.400 7.700 7.200 7.500 1,100 -0.05(-0.66%)
Jun 06, 2008 7.750 7.750 7.460 7.550 3,200 -0.05(-0.66%)
Jun 05, 2008 7.600 7.600 7.600 7.600 200 +0.10(+1.33%)
Jun 04, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 03, 2008 7.750 7.760 7.500 7.500 530 -0.50(-6.25%)
Jun 02, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 30, 2008 7.860 8.000 7.900 8.000 500 +0.14(+1.78%)
May 29, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
May 28, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
May 27, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
May 26, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
May 23, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
May 22, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
May 21, 2008 7.870 7.870 7.860 7.860 300 -0.10(-1.26%)
May 20, 2008 7.960 7.960 7.960 7.960 0 +0.00(+0.00%)
May 19, 2008 7.960 7.960 7.960 7.960 500 -0.05(-0.62%)
May 16, 2008 8.010 8.010 8.010 8.010 500 +0.00(+0.00%)
May 15, 2008 8.060 8.060 8.010 8.010 2,600 -0.09(-1.11%)
May 14, 2008 8.250 8.260 8.050 8.100 4,800 +0.30(+3.85%)
May 13, 2008 7.800 7.800 7.800 7.800 100 +0.05(+0.64%)
May 12, 2008 7.750 7.750 7.750 7.750 200 +0.00(+0.00%)
May 09, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 08, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 07, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 06, 2008 7.850 7.850 7.750 7.750 1,100 +0.00(+0.00%)
May 05, 2008 7.850 7.850 7.750 7.750 600 -0.20(-2.52%)
May 02, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
May 01, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 30, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 29, 2008 7.950 7.950 7.950 7.950 500 +0.10(+1.27%)
Apr 28, 2008 7.850 7.850 7.850 7.850 100 -0.10(-1.26%)
Apr 25, 2008 7.950 7.960 7.950 7.950 800 -0.01(-0.13%)
Apr 24, 2008 7.960 7.960 7.960 7.960 0 +0.00(+0.00%)
Apr 23, 2008 7.960 7.960 7.960 7.960 1,800 -0.04(-0.50%)
Apr 22, 2008 8.540 8.540 8.000 8.000 2,500 +0.09(+1.14%)
Apr 21, 2008 7.900 7.910 7.800 7.910 2,100 -0.04(-0.50%)
Apr 18, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 17, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 16, 2008 8.040 8.040 7.950 7.950 1,200 -0.05(-0.63%)
Apr 15, 2008 8.000 8.000 8.000 8.000 500 -0.10(-1.23%)
Apr 14, 2008 8.100 8.100 8.100 8.100 200 +0.10(+1.25%)
Apr 11, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 10, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 09, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 08, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 07, 2008 7.910 8.000 7.880 8.000 1,200 +0.15(+1.91%)
Apr 04, 2008 7.900 7.900 7.800 7.850 1,400 -0.05(-0.63%)
Apr 03, 2008 7.890 7.900 7.890 7.900 900 +0.10(+1.28%)
Apr 02, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
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.