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

Flanigan's Enterprises (NY: BDL )

27.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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 (%)
Oct 31, 2005 9.570 9.650 9.500 9.650 2,000 -0.04(-0.39%)
Oct 28, 2005 9.710 9.710 9.660 9.688 2,000 -0.11(-1.14%)
Oct 27, 2005 9.800 9.800 9.800 9.800 500 +0.20(+2.08%)
Oct 26, 2005 9.900 9.900 9.600 9.600 3,000 -0.33(-3.32%)
Oct 25, 2005 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
Oct 24, 2005 9.990 10.00 9.930 9.930 1,100 -0.03(-0.30%)
Oct 21, 2005 10.02 10.02 9.960 9.960 1,200 -0.16(-1.58%)
Oct 20, 2005 9.960 10.12 9.960 10.12 2,000 +0.07(+0.70%)
Oct 19, 2005 9.500 10.05 9.500 10.05 2,700 +0.63(+6.69%)
Oct 18, 2005 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Oct 17, 2005 9.420 9.420 9.420 9.420 200 -0.06(-0.63%)
Oct 14, 2005 9.480 9.490 9.410 9.480 2,400 +0.10(+1.07%)
Oct 13, 2005 9.390 9.390 9.380 9.380 400 -0.07(-0.74%)
Oct 12, 2005 9.500 9.500 9.450 9.450 2,000 +0.00(+0.00%)
Oct 11, 2005 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Oct 10, 2005 9.450 9.450 9.450 9.450 100 -0.05(-0.53%)
Oct 07, 2005 9.550 9.550 9.500 9.500 5,000 -0.15(-1.55%)
Oct 06, 2005 9.600 9.700 9.600 9.650 2,100 +0.10(+1.05%)
Oct 05, 2005 9.550 9.650 9.550 9.550 2,300 +0.00(+0.00%)
Oct 04, 2005 9.600 9.600 9.550 9.550 300 +0.05(+0.53%)
Oct 03, 2005 9.500 9.500 9.500 9.500 1,100 -0.10(-1.04%)
Sep 30, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 29, 2005 9.600 9.600 9.600 9.600 300 +0.02(+0.21%)
Sep 28, 2005 9.580 9.580 9.580 9.580 0 +0.00(+0.00%)
Sep 27, 2005 9.580 9.580 9.580 9.580 100 -0.04(-0.42%)
Sep 26, 2005 9.620 9.620 9.620 9.620 1,000 +0.10(+1.05%)
Sep 23, 2005 9.520 9.520 9.460 9.520 1,400 +0.12(+1.28%)
Sep 22, 2005 9.430 9.500 9.400 9.400 3,300 +0.00(+0.00%)
Sep 21, 2005 9.350 9.400 9.350 9.400 2,000 +0.05(+0.53%)
Sep 20, 2005 9.470 9.470 9.350 9.350 15,000 -0.14(-1.48%)
Sep 19, 2005 9.490 9.500 9.490 9.490 3,400 -0.01(-0.11%)
Sep 16, 2005 9.500 9.500 9.500 9.500 300 +0.00(+0.00%)
Sep 15, 2005 9.500 9.500 9.480 9.500 1,600 -0.01(-0.11%)
Sep 14, 2005 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Sep 13, 2005 9.510 9.510 9.510 9.510 200 -0.05(-0.52%)
Sep 12, 2005 9.740 9.740 9.560 9.560 1,100 -0.09(-0.93%)
Sep 09, 2005 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Sep 08, 2005 9.650 9.650 9.650 9.650 200 +0.09(+0.94%)
Sep 07, 2005 9.650 9.650 9.560 9.560 1,000 -0.14(-1.44%)
Sep 06, 2005 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Sep 02, 2005 9.700 9.750 9.700 9.700 200 -0.15(-1.52%)
Sep 01, 2005 9.890 9.900 9.850 9.850 4,100 +0.06(+0.61%)
Aug 31, 2005 9.670 9.900 9.670 9.790 5,000 +0.22(+2.30%)
Aug 30, 2005 9.570 9.570 9.570 9.570 200 +0.09(+0.95%)
Aug 29, 2005 9.490 9.490 9.480 9.480 1,500 +0.00(+0.00%)
Aug 26, 2005 9.670 9.670 9.480 9.480 700 -0.07(-0.73%)
Aug 25, 2005 9.680 9.680 9.550 9.550 400 -0.12(-1.24%)
Aug 24, 2005 9.590 9.750 9.590 9.670 9,900 +0.19(+2.00%)
Aug 23, 2005 9.490 9.490 9.480 9.480 900 +0.00(+0.00%)
Aug 22, 2005 9.480 9.490 9.470 9.480 3,200 -0.08(-0.84%)
Aug 19, 2005 9.570 9.570 9.560 9.560 1,100 -0.09(-0.93%)
Aug 18, 2005 9.700 9.700 9.600 9.650 5,100 -0.10(-1.03%)
Aug 17, 2005 9.750 9.780 9.600 9.750 12,400 +0.00(+0.00%)
Aug 16, 2005 8.980 9.900 8.980 9.750 50,500 +0.75(+8.33%)
Aug 15, 2005 8.950 9.050 8.950 9.000 9,800 -0.05(-0.55%)
Aug 12, 2005 9.140 9.140 9.050 9.050 2,100 -0.09(-0.98%)
Aug 11, 2005 9.150 9.150 9.040 9.140 2,200 +0.00(+0.00%)
Aug 10, 2005 9.150 9.160 9.050 9.140 7,800 -0.01(-0.11%)
Aug 09, 2005 9.150 9.150 9.150 9.150 1,000 -0.15(-1.61%)
Aug 08, 2005 9.300 9.300 9.300 9.300 1,000 +0.22(+2.42%)
Aug 05, 2005 8.960 9.080 8.960 9.080 1,700 +0.16(+1.79%)
Aug 04, 2005 8.900 8.920 8.900 8.920 300 -0.08(-0.89%)
Aug 03, 2005 8.900 9.000 8.900 9.000 2,100 -0.03(-0.33%)
Aug 02, 2005 9.190 9.190 9.030 9.030 2,300 -0.06(-0.66%)
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.