Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flanigan's Enterprises (NY: BDL )

27.50 -0.50 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 7.700 7.700 7.700 7.700 800 +0.00(+0.00%)
Apr 29, 2013 7.700 7.700 7.700 7.700 9,200 +0.00(+0.00%)
Apr 25, 2013 7.700 7.700 7.700 7.700 0 +0.05(+0.65%)
Apr 19, 2013 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 17, 2013 7.650 7.650 7.650 7.650 200 -0.05(-0.65%)
Apr 16, 2013 7.700 7.700 7.700 7.700 190 +0.05(+0.65%)
Apr 15, 2013 7.650 7.650 7.650 7.650 1,000 -0.05(-0.65%)
Apr 12, 2013 7.700 7.700 7.700 7.700 3,000 +0.00(+0.00%)
Apr 11, 2013 7.700 7.700 7.700 7.700 400 +0.00(+0.00%)
Apr 10, 2013 7.700 7.700 7.690 7.700 2,375 +0.00(+0.00%)
Apr 08, 2013 7.650 7.700 7.700 7.700 300 +0.02(+0.26%)
Apr 05, 2013 7.640 7.690 7.640 7.680 1,400 +0.03(+0.39%)
Apr 04, 2013 7.710 7.729 7.600 7.650 19,168 -0.05(-0.65%)
Mar 28, 2013 7.700 7.700 7.700 7.700 100 -0.01(-0.13%)
Mar 27, 2013 7.710 7.710 7.710 7.710 3,448 +0.09(+1.18%)
Mar 26, 2013 7.620 7.630 7.620 7.620 6,000 -0.08(-1.04%)
Mar 25, 2013 7.720 7.720 7.700 7.700 1,000 -0.05(-0.65%)
Mar 22, 2013 7.750 7.760 7.750 7.750 1,200 +0.08(+1.04%)
Mar 21, 2013 7.670 7.670 7.670 7.670 300 +0.10(+1.32%)
Mar 20, 2013 7.620 7.720 7.570 7.570 1,700 +0.04(+0.53%)
Mar 19, 2013 7.630 7.630 7.410 7.530 505 -0.16(-2.08%)
Mar 15, 2013 7.760 7.690 7.690 7.690 10,900 -0.19(-2.41%)
Mar 11, 2013 7.760 7.880 7.880 7.880 3,800 +0.08(+0.98%)
Mar 08, 2013 7.670 7.804 7.670 7.804 525 +0.10(+1.35%)
Mar 07, 2013 7.720 7.720 7.700 7.700 500 -0.03(-0.39%)
Mar 06, 2013 7.700 7.800 7.700 7.730 1,055 +0.02(+0.26%)
Mar 05, 2013 7.700 7.710 7.700 7.710 1,141 +0.07(+0.92%)
Mar 04, 2013 7.640 7.640 7.640 7.640 275 -0.06(-0.78%)
Mar 01, 2013 7.700 7.700 7.700 7.700 500 +0.03(+0.39%)
Feb 28, 2013 7.800 7.800 7.670 7.670 1,050 -0.03(-0.39%)
Feb 27, 2013 7.650 7.700 7.650 7.700 1,571 +0.00(+0.00%)
Feb 26, 2013 7.700 7.700 7.650 7.700 559 -0.01(-0.13%)
Feb 25, 2013 7.770 7.770 7.170 7.710 500 -0.04(-0.51%)
Feb 14, 2013 7.750 7.750 7.750 7.750 0 +0.04(+0.51%)
Feb 13, 2013 7.700 7.770 7.700 7.710 2,095 +0.02(+0.26%)
Feb 12, 2013 7.690 7.690 7.690 7.690 100 -0.10(-1.28%)
Feb 11, 2013 7.740 7.790 7.740 7.790 200 +0.00(+0.00%)
Feb 08, 2013 7.730 7.790 7.730 7.790 200 +0.07(+0.91%)
Feb 07, 2013 7.750 7.750 7.690 7.720 5,135 -0.08(-1.03%)
Feb 06, 2013 7.800 7.800 7.800 7.800 100 +0.09(+1.17%)
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.