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: 6:30 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 (%)
Sep 30, 2013 10.30 10.30 10.30 10.30 1,000 -0.14(-1.34%)
Sep 26, 2013 10.44 10.44 10.44 10.44 0 -0.01(-0.10%)
Sep 23, 2013 10.45 10.45 10.45 10.45 0 -0.07(-0.66%)
Sep 20, 2013 10.25 10.52 10.18 10.52 1,450 +0.52(+5.19%)
Sep 19, 2013 10.00 10.09 10.000 10.00 1,300 -0.16(-1.56%)
Sep 18, 2013 9.920 10.20 9.920 10.16 1,450 +0.22(+2.21%)
Sep 17, 2013 10.02 10.20 9.940 9.940 3,000 -0.07(-0.70%)
Sep 16, 2013 9.990 10.01 9.970 10.01 2,500 -0.04(-0.40%)
Sep 13, 2013 10.05 10.05 10.05 10.05 2,300 +0.15(+1.51%)
Sep 12, 2013 9.900 9.900 9.900 9.900 200 -0.12(-1.20%)
Sep 09, 2013 10.20 10.02 10.02 10.02 4,100 -0.22(-2.15%)
Sep 06, 2013 10.22 10.24 10.22 10.24 600 +0.24(+2.40%)
Sep 05, 2013 9.980 10.18 9.980 10.00 900 +0.22(+2.25%)
Sep 04, 2013 9.730 9.930 9.700 9.780 2,628 -0.06(-0.61%)
Sep 03, 2013 9.850 9.950 9.770 9.840 1,300 +0.04(+0.41%)
Aug 30, 2013 9.800 9.800 9.800 9.800 992 +0.11(+1.14%)
Aug 29, 2013 9.750 9.800 9.580 9.690 700 -0.04(-0.41%)
Aug 28, 2013 9.850 9.850 9.500 9.730 3,590 -0.12(-1.22%)
Aug 27, 2013 9.930 9.930 9.850 9.850 1,600 -0.17(-1.70%)
Aug 26, 2013 9.690 10.03 9.690 10.02 4,649 +0.21(+2.14%)
Aug 23, 2013 9.680 9.810 9.680 9.810 200 +0.00(+0.00%)
Aug 22, 2013 9.600 9.810 9.600 9.810 400 +0.17(+1.76%)
Aug 21, 2013 9.752 9.752 9.470 9.640 3,100 +0.01(+0.10%)
Aug 20, 2013 9.820 9.820 9.480 9.630 4,476 -0.19(-1.94%)
Aug 19, 2013 10.22 10.22 9.820 9.820 1,620 -0.27(-2.68%)
Aug 16, 2013 10.11 10.11 10.09 10.09 700 -0.23(-2.22%)
Aug 15, 2013 10.67 10.67 10.09 10.32 5,300 -0.18(-1.71%)
Aug 14, 2013 10.09 11.25 10.09 10.50 15,659 +0.30(+2.94%)
Aug 13, 2013 10.24 10.24 10.05 10.20 1,800 +0.13(+1.29%)
Aug 12, 2013 10.13 10.93 10.04 10.07 7,825 +0.07(+0.71%)
Aug 09, 2013 9.600 10.04 9.590 9.999 6,900 +0.30(+3.08%)
Aug 08, 2013 9.700 9.700 9.700 9.700 100 +0.12(+1.25%)
Aug 07, 2013 9.580 9.580 9.580 9.580 250 -0.11(-1.14%)
Aug 06, 2013 9.400 9.928 9.396 9.690 10,248 +0.29(+3.09%)
Aug 05, 2013 9.290 9.400 9.290 9.400 2,400 +0.13(+1.40%)
Aug 02, 2013 9.220 9.300 9.220 9.270 1,500 +0.14(+1.53%)
Aug 01, 2013 9.110 9.130 9.110 9.130 780 -0.28(-2.98%)
Jul 30, 2013 9.380 9.410 9.410 9.410 800 +0.02(+0.21%)
Jul 29, 2013 9.400 9.490 9.390 9.390 1,358 -0.09(-0.95%)
Jul 26, 2013 9.520 9.520 9.390 9.480 648 +0.01(+0.10%)
Jul 25, 2013 9.470 9.470 9.470 9.470 1,300 +0.08(+0.85%)
Jul 24, 2013 9.400 9.432 9.390 9.390 500 -0.02(-0.21%)
Jul 23, 2013 9.420 9.420 9.400 9.410 450 -0.02(-0.21%)
Jul 22, 2013 9.430 9.430 9.430 9.430 200 -0.09(-0.94%)
Jul 19, 2013 9.520 9.520 9.519 9.520 690 +0.07(+0.75%)
Jul 18, 2013 9.420 9.449 9.420 9.449 1,300 +0.03(+0.31%)
Jul 17, 2013 9.460 9.460 9.400 9.420 1,445 -0.04(-0.42%)
Jul 16, 2013 9.460 9.460 9.460 9.460 200 +0.01(+0.11%)
Jul 15, 2013 9.510 9.520 9.450 9.450 3,800 -0.09(-0.94%)
Jul 12, 2013 9.540 9.540 9.540 9.540 100 +0.11(+1.21%)
Jul 11, 2013 9.426 9.426 9.426 9.426 700 -0.02(-0.25%)
Jul 10, 2013 9.440 9.450 9.440 9.450 3,975 +0.03(+0.32%)
Jul 09, 2013 9.450 9.520 9.420 9.420 7,550 -0.06(-0.63%)
Jul 08, 2013 9.570 9.570 9.480 9.480 500 -0.18(-1.86%)
Jul 03, 2013 9.660 9.660 9.660 9.660 0 +0.04(+0.39%)
Jul 02, 2013 9.550 9.626 9.550 9.622 3,900 +0.12(+1.28%)
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.