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 -0.05 (-0.18%)
Official Closing 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 (%)
Aug 30, 2012 7.810 7.810 7.810 7.810 0 +0.29(+3.86%)
Aug 21, 2012 7.630 7.520 7.520 7.520 400 -0.11(-1.44%)
Aug 17, 2012 7.620 7.630 7.630 7.630 800 -0.00(-0.00%)
Aug 16, 2012 7.630 7.630 7.630 7.630 100 -0.05(-0.65%)
Aug 14, 2012 7.680 7.680 7.680 7.680 100 -0.10(-1.29%)
Aug 13, 2012 7.872 7.872 7.780 7.780 200 -0.10(-1.27%)
Aug 10, 2012 8.093 8.093 7.880 7.880 761 -0.22(-2.72%)
Aug 09, 2012 7.850 8.100 7.850 8.100 521 +0.40(+5.19%)
Aug 08, 2012 8.030 8.030 7.700 7.700 547 -0.28(-3.51%)
Aug 06, 2012 8.090 7.980 7.980 7.980 500 -0.21(-2.56%)
Jul 31, 2012 8.190 8.190 8.190 8.190 600 -0.02(-0.24%)
Jul 27, 2012 8.190 8.210 8.210 8.210 1,000 +0.02(+0.24%)
Jul 25, 2012 8.190 8.190 8.190 8.190 200 -0.00(-0.01%)
Jul 24, 2012 8.290 8.307 8.191 8.191 1,656 -0.04(-0.48%)
Jul 23, 2012 8.000 8.370 7.960 8.230 3,889 +0.17(+2.11%)
Jul 18, 2012 8.050 8.060 8.060 8.060 30,400 +0.18(+2.28%)
Jul 16, 2012 8.000 7.880 7.880 7.880 1,300 -0.22(-2.72%)
Jul 13, 2012 8.100 8.100 8.100 8.100 500 +0.03(+0.37%)
Jul 12, 2012 8.070 8.070 8.070 8.070 700 -0.10(-1.22%)
Jul 10, 2012 8.170 8.170 8.170 8.170 0 +0.20(+2.51%)
Jul 06, 2012 7.980 7.970 7.970 7.970 300 -0.11(-1.36%)
Jul 05, 2012 8.270 8.270 8.080 8.080 1,100 -0.17(-2.06%)
Jun 29, 2012 8.250 8.250 8.250 8.250 0 +0.04(+0.49%)
Jun 28, 2012 8.180 8.210 8.180 8.210 342 -0.04(-0.48%)
Jun 27, 2012 8.240 8.250 8.150 8.250 900 +0.09(+1.10%)
Jun 22, 2012 8.160 8.160 8.160 8.160 300 +0.20(+2.51%)
Jun 21, 2012 8.050 8.050 7.960 7.960 1,000 -0.04(-0.50%)
Jun 20, 2012 7.850 8.030 7.850 8.000 910 +0.25(+3.23%)
Jun 19, 2012 7.750 7.750 7.750 7.750 300 +0.07(+0.91%)
Jun 14, 2012 7.500 7.680 7.680 7.680 1,300 +0.16(+2.13%)
Jun 13, 2012 7.470 7.520 7.470 7.520 532 +0.02(+0.27%)
Jun 12, 2012 7.470 7.500 7.470 7.500 1,100 +0.11(+1.49%)
Jun 10, 2012 7.390 7.390 7.390 0 +0.00(+0.00%)
Jun 08, 2012 7.460 7.460 7.390 7.390 200 +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.