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, 2010 6.800 6.800 6.698 6.700 4,056 +0.10(+1.52%)
Apr 28, 2010 6.600 6.600 6.600 6.600 0 +0.05(+0.76%)
Apr 26, 2010 6.550 6.550 6.550 6.550 0 -0.05(-0.75%)
Apr 23, 2010 6.550 6.600 6.550 6.600 1,000 +0.10(+1.54%)
Apr 22, 2010 6.500 6.550 6.350 6.500 3,220 +0.07(+1.09%)
Apr 21, 2010 6.430 6.430 6.430 6.430 400 -0.06(-0.93%)
Apr 19, 2010 6.490 6.490 6.490 6.490 0 -0.06(-0.91%)
Apr 16, 2010 6.500 6.550 6.500 6.550 2,700 +0.12(+1.87%)
Apr 15, 2010 6.500 6.500 6.430 6.430 10,600 +0.03(+0.47%)
Apr 14, 2010 6.400 6.400 6.400 6.400 100 +0.05(+0.79%)
Apr 13, 2010 6.350 6.350 6.350 6.350 100 -0.04(-0.62%)
Apr 09, 2010 6.390 6.390 6.390 6.390 0 +0.04(+0.63%)
Apr 07, 2010 6.350 6.350 6.350 6.350 0 +0.10(+1.60%)
Apr 05, 2010 6.250 6.250 6.250 6.250 0 -0.05(-0.80%)
Apr 01, 2010 6.610 6.300 6.300 6.300 1,100 -0.30(-4.54%)
Mar 30, 2010 6.600 6.600 6.600 6.600 0 +0.10(+1.54%)
Mar 29, 2010 6.500 6.500 6.500 6.500 1,000 +0.00(+0.00%)
Mar 24, 2010 6.500 6.500 6.500 6.500 0 -0.23(-3.42%)
Mar 23, 2010 6.730 6.730 6.730 6.730 100 +0.13(+1.97%)
Mar 22, 2010 6.770 6.770 6.490 6.600 3,269 -0.16(-2.37%)
Mar 19, 2010 6.760 6.760 6.760 6.760 100 -0.15(-2.17%)
Mar 18, 2010 6.550 6.910 6.400 6.910 1,905 +0.46(+7.13%)
Mar 17, 2010 6.410 6.450 6.410 6.450 500 -0.05(-0.77%)
Mar 16, 2010 6.550 6.550 6.500 6.500 1,200 +0.06(+0.94%)
Mar 15, 2010 6.439 6.439 6.439 6.439 2,100 -0.01(-0.16%)
Mar 12, 2010 6.450 6.450 6.450 6.450 500 +0.15(+2.38%)
Mar 11, 2010 6.310 6.310 6.300 6.300 500 -0.15(-2.33%)
Mar 10, 2010 6.440 6.450 6.440 6.450 300 +0.15(+2.38%)
Mar 09, 2010 6.480 6.500 6.300 6.300 2,638 -0.05(-0.79%)
Mar 08, 2010 6.380 6.500 6.350 6.350 700 +0.00(+0.00%)
Mar 05, 2010 6.340 6.350 6.340 6.350 900 +0.02(+0.32%)
Mar 04, 2010 6.230 6.330 6.230 6.330 300 +0.13(+2.10%)
Mar 03, 2010 6.200 6.250 6.150 6.200 5,100 -0.09(-1.43%)
Mar 02, 2010 6.050 6.320 6.050 6.290 1,200 +0.18(+2.95%)
Mar 01, 2010 6.350 6.350 5.200 6.110 3,843 -0.39(-6.00%)
Feb 26, 2010 6.460 6.619 6.460 6.500 2,000 +0.18(+2.85%)
Feb 25, 2010 6.320 6.320 6.320 6.320 100 +0.21(+3.44%)
Feb 23, 2010 6.620 6.110 6.110 6.110 300 -0.66(-9.75%)
Feb 22, 2010 6.770 6.770 6.770 6.770 100 -0.15(-2.17%)
Feb 18, 2010 7.220 6.920 6.920 6.920 1,100 -0.28(-3.89%)
Feb 17, 2010 7.450 7.630 7.200 7.200 4,600 -0.10(-1.37%)
Feb 16, 2010 7.300 7.300 7.300 7.300 100 +0.11(+1.53%)
Feb 12, 2010 7.210 7.190 7.190 7.190 1,300 -0.11(-1.51%)
Feb 11, 2010 7.290 7.300 7.290 7.300 1,300 -0.00(-0.00%)
Feb 10, 2010 7.300 7.300 7.300 7.300 200 +0.25(+3.55%)
Feb 09, 2010 7.050 7.050 7.050 7.050 100 +0.15(+2.17%)
Feb 04, 2010 6.900 6.900 6.900 6.900 100 +0.05(+0.73%)
Feb 03, 2010 6.210 6.920 6.210 6.850 4,200 +0.65(+10.55%)
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.