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 30, 2009 5.010 5.010 5.010 5.010 200 -0.13(-2.53%)
Jul 28, 2009 5.140 5.140 5.140 5.140 0 -0.26(-4.81%)
Jul 23, 2009 5.400 5.400 5.400 5.400 0 -0.07(-1.37%)
Jul 21, 2009 5.550 5.475 5.475 5.475 500 -0.23(-3.95%)
Jul 20, 2009 5.400 5.700 5.400 5.700 400 +0.45(+8.57%)
Jul 17, 2009 5.240 5.450 5.100 5.250 500 +0.16(+3.07%)
Jul 09, 2009 5.010 5.093 5.093 5.093 600 +0.09(+1.87%)
Jul 07, 2009 5.000 5.000 5.000 5.000 2,000 +0.00(+0.00%)
Jul 06, 2009 4.950 5.070 4.950 5.000 1,700 -0.02(-0.37%)
Jul 02, 2009 5.000 5.018 5.000 5.018 607 -0.03(-0.63%)
Jun 30, 2009 5.050 5.050 5.050 5.050 100 +0.05(+1.00%)
Jun 24, 2009 4.710 5.000 5.000 5.000 15,800 +0.15(+3.09%)
Jun 23, 2009 4.680 5.040 4.660 4.850 13,970 -0.29(-5.64%)
Jun 16, 2009 5.150 5.140 5.140 5.140 2,600 -0.10(-1.91%)
Jun 15, 2009 5.240 5.240 5.240 5.240 100 -0.03(-0.57%)
Jun 12, 2009 5.320 5.490 5.270 5.270 800 +0.05(+0.96%)
Jun 11, 2009 5.220 5.290 5.200 5.220 1,400 -0.08(-1.51%)
Jun 09, 2009 5.300 5.300 5.300 5.300 0 -0.05(-0.93%)
Jun 08, 2009 5.430 5.560 5.350 5.350 500 -0.15(-2.73%)
Jun 05, 2009 5.660 5.660 5.300 5.500 1,100 -0.26(-4.51%)
Jun 01, 2009 5.760 5.760 5.760 5.760 500 +0.15(+2.67%)
May 29, 2009 5.710 5.710 5.510 5.610 600 -0.20(-3.44%)
May 26, 2009 5.710 5.810 5.810 5.810 700 +0.10(+1.75%)
May 22, 2009 5.710 5.710 5.710 5.710 0 -0.39(-6.39%)
May 21, 2009 6.320 6.320 6.100 6.100 913 -0.32(-4.98%)
May 19, 2009 6.400 6.420 6.420 6.420 5,000 +0.09(+1.42%)
May 18, 2009 6.136 6.330 6.136 6.330 400 +0.10(+1.61%)
May 15, 2009 6.300 6.350 6.120 6.230 4,080 -0.07(-1.11%)
May 14, 2009 6.160 6.300 6.160 6.300 1,626 +0.25(+4.13%)
May 13, 2009 5.770 6.050 5.770 6.050 4,457 +0.46(+8.23%)
May 12, 2009 4.740 5.740 4.580 5.590 7,800 +0.87(+18.43%)
May 11, 2009 4.910 4.910 4.710 4.720 1,400 -0.25(-5.03%)
May 07, 2009 4.970 4.970 4.970 4.970 0 +0.06(+1.22%)
May 05, 2009 4.910 4.910 4.910 4.910 0 +0.13(+2.72%)
May 04, 2009 4.780 4.780 4.780 4.780 1,675 -0.02(-0.51%)
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.