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 (%)
Sep 30, 2010 7.150 7.150 7.140 7.140 300 +0.09(+1.28%)
Sep 29, 2010 7.180 7.180 7.000 7.050 1,600 +0.05(+0.71%)
Sep 28, 2010 7.000 7.000 7.000 7.000 11,858 +0.25(+3.70%)
Sep 23, 2010 6.750 6.750 6.750 6.750 200 -0.25(-3.57%)
Sep 22, 2010 7.000 7.000 7.000 7.000 142 +0.10(+1.45%)
Sep 20, 2010 6.860 6.900 6.900 6.900 1,000 +0.35(+5.34%)
Sep 14, 2010 6.570 6.550 6.550 6.550 300 -0.30(-4.38%)
Sep 13, 2010 6.850 6.850 6.850 6.850 200 +0.10(+1.48%)
Sep 10, 2010 6.850 6.850 6.750 6.750 585 +0.22(+3.37%)
Sep 09, 2010 6.230 6.550 6.200 6.530 440 +0.13(+2.03%)
Sep 08, 2010 6.400 6.400 6.400 6.400 100 +0.11(+1.75%)
Sep 07, 2010 6.290 6.290 6.290 6.290 200 -0.11(-1.72%)
Sep 01, 2010 6.250 6.400 6.400 6.400 13,500 +0.00(+0.00%)
Aug 25, 2010 6.460 6.400 6.400 6.400 1,000 -0.15(-2.29%)
Aug 23, 2010 6.630 6.550 6.550 6.550 400 -0.05(-0.76%)
Aug 20, 2010 7.000 7.000 6.600 6.600 2,300 -0.74(-10.08%)
Aug 19, 2010 6.900 7.340 6.900 7.340 4,388 +0.54(+7.94%)
Aug 16, 2010 6.600 6.800 6.800 6.800 4,400 +0.20(+3.03%)
Aug 13, 2010 6.600 6.600 6.400 6.600 953 +0.35(+5.60%)
Aug 12, 2010 6.030 6.250 5.650 6.250 1,100 -0.12(-1.88%)
Aug 11, 2010 6.370 6.370 6.370 6.370 100 -0.33(-4.93%)
Aug 09, 2010 6.200 6.700 6.700 6.700 6,400 +0.32(+5.02%)
Aug 06, 2010 6.380 6.580 6.380 6.380 300 -0.20(-3.04%)
Aug 04, 2010 6.780 6.580 6.580 6.580 600 -0.30(-4.36%)
Aug 03, 2010 6.300 6.880 6.300 6.880 2,047 +0.68(+10.97%)
Aug 02, 2010 6.280 6.310 6.200 6.200 805 -0.10(-1.59%)
Jul 30, 2010 6.300 6.480 6.300 6.300 377 +0.10(+1.61%)
Jul 23, 2010 6.200 6.200 6.200 6.200 500 -0.01(-0.23%)
Jul 22, 2010 6.214 6.214 6.214 6.214 100 -0.19(-2.91%)
Jul 20, 2010 5.810 6.400 6.400 6.400 1,600 +0.28(+4.58%)
Jul 19, 2010 6.120 6.120 6.120 6.120 200 +0.12(+2.00%)
Jul 16, 2010 6.000 6.000 5.900 6.000 1,850 +0.20(+3.45%)
Jul 15, 2010 6.290 6.290 5.800 5.800 1,300 -0.50(-7.94%)
Jul 14, 2010 6.300 6.300 6.250 6.300 1,000 -0.10(-1.56%)
Jul 12, 2010 6.590 6.400 6.400 6.400 300 -0.10(-1.54%)
Jul 09, 2010 6.500 6.500 6.250 6.500 900 +0.10(+1.56%)
Jul 08, 2010 6.400 6.400 6.400 6.400 500 +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.