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 (%)
Aug 28, 2009 5.800 5.800 5.800 5.800 0 +0.30(+5.45%)
Aug 26, 2009 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 24, 2009 5.230 5.500 5.500 5.500 400 +0.27(+5.16%)
Aug 21, 2009 5.300 5.330 5.230 5.230 5,800 -0.07(-1.32%)
Aug 20, 2009 5.450 5.650 5.200 5.300 3,650 -0.50(-8.62%)
Aug 19, 2009 5.800 5.800 5.800 5.800 464 -0.02(-0.26%)
Aug 18, 2009 5.750 5.950 5.750 5.815 400 +0.22(+3.84%)
Aug 17, 2009 5.450 5.600 5.450 5.600 400 +0.27(+5.07%)
Aug 14, 2009 5.300 5.430 5.300 5.330 6,400 +0.04(+0.76%)
Aug 13, 2009 5.290 5.290 5.290 5.290 100 +0.00(+0.00%)
Aug 12, 2009 5.140 5.290 5.140 5.290 600 +0.10(+1.96%)
Aug 04, 2009 5.190 5.188 5.188 5.188 100 +0.11(+2.20%)
Aug 03, 2009 5.040 5.077 5.040 5.077 200 +0.07(+1.33%)
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%)
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.