Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flanigan's Enterprises (NY: BDL )

28.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jul 29, 2005 9.100 9.100 9.100 9.100 400 -0.10(-1.09%)
Jul 28, 2005 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 27, 2005 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 26, 2005 9.200 9.200 9.200 9.200 1,000 -0.05(-0.54%)
Jul 25, 2005 9.250 9.250 9.250 9.250 8,000 -0.02(-0.22%)
Jul 22, 2005 9.300 9.330 9.250 9.270 5,500 -0.03(-0.32%)
Jul 21, 2005 9.300 9.300 9.300 9.300 29,800 -0.01(-0.11%)
Jul 20, 2005 9.450 9.450 9.300 9.310 4,200 -0.27(-2.82%)
Jul 19, 2005 9.580 9.600 9.570 9.580 36,800 +0.03(+0.31%)
Jul 18, 2005 9.550 9.550 9.550 9.550 1,000 +0.00(+0.00%)
Jul 15, 2005 9.530 9.570 9.530 9.550 2,600 +0.10(+1.06%)
Jul 14, 2005 9.460 9.520 9.450 9.450 2,600 -0.01(-0.11%)
Jul 13, 2005 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Jul 12, 2005 9.560 9.560 9.460 9.460 3,700 -0.14(-1.46%)
Jul 11, 2005 9.400 9.600 9.400 9.600 13,700 +0.24(+2.56%)
Jul 08, 2005 9.430 9.430 9.360 9.360 200 -0.07(-0.74%)
Jul 07, 2005 9.400 9.430 9.400 9.430 1,000 -0.04(-0.42%)
Jul 06, 2005 9.400 9.500 9.280 9.470 3,000 -0.02(-0.21%)
Jul 05, 2005 9.400 9.490 9.400 9.490 1,000 +0.09(+0.96%)
Jul 01, 2005 9.330 9.400 9.330 9.400 600 +0.17(+1.84%)
Jun 30, 2005 9.050 9.300 9.000 9.230 3,700 +0.18(+1.99%)
Jun 29, 2005 9.050 9.050 9.050 9.050 100 +0.03(+0.33%)
Jun 28, 2005 8.930 9.020 8.920 9.020 1,300 +0.06(+0.67%)
Jun 27, 2005 8.960 8.960 8.960 8.960 100 +0.10(+1.13%)
Jun 24, 2005 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Jun 23, 2005 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Jun 22, 2005 8.860 8.860 8.860 8.860 400 -0.04(-0.45%)
Jun 21, 2005 8.900 8.900 8.900 8.900 300 -0.14(-1.55%)
Jun 20, 2005 8.950 9.040 8.950 9.040 1,200 +0.16(+1.80%)
Jun 17, 2005 8.880 8.880 8.880 8.880 100 +0.13(+1.49%)
Jun 16, 2005 8.530 8.750 8.530 8.750 3,200 +0.29(+3.43%)
Jun 15, 2005 8.380 8.470 8.380 8.460 500 +0.11(+1.32%)
Jun 14, 2005 8.170 8.730 8.170 8.350 18,200 +0.16(+1.95%)
Jun 13, 2005 8.030 8.190 8.030 8.190 2,300 +0.09(+1.11%)
Jun 10, 2005 7.730 8.100 7.730 8.100 2,900 +0.41(+5.33%)
Jun 09, 2005 7.690 7.690 7.690 7.690 900 +0.04(+0.52%)
Jun 08, 2005 7.560 7.650 7.560 7.650 500 +0.15(+2.00%)
Jun 07, 2005 7.500 7.500 7.500 7.500 100 +0.09(+1.21%)
Jun 06, 2005 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Jun 03, 2005 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Jun 02, 2005 7.410 7.410 7.410 7.410 100 -0.04(-0.54%)
Jun 01, 2005 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
May 31, 2005 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
May 27, 2005 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
May 26, 2005 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
May 25, 2005 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
May 24, 2005 7.540 7.540 7.450 7.450 400 +0.01(+0.13%)
May 23, 2005 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
May 20, 2005 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
May 19, 2005 7.440 7.440 7.440 7.440 500 +0.09(+1.22%)
May 17, 2005 7.390 7.390 7.350 7.350 400 -0.14(-1.87%)
May 16, 2005 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
May 13, 2005 7.450 7.490 7.450 7.490 900 +0.15(+2.04%)
May 12, 2005 7.310 7.340 7.310 7.340 300 +0.04(+0.55%)
May 11, 2005 7.320 7.320 7.300 7.300 1,900 +0.14(+1.93%)
May 10, 2005 7.162 7.162 7.162 7.162 0 +0.00(+0.00%)
May 09, 2005 7.400 7.400 7.162 7.162 2,000 -0.34(-4.51%)
May 06, 2005 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
May 05, 2005 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
May 04, 2005 7.500 7.500 7.500 7.500 100 -0.05(-0.66%)
May 03, 2005 7.550 7.550 7.500 7.550 800 +0.01(+0.13%)
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.