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

Flanigan's Enterprises (NY: BDL )

27.53 -0.72 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 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%)
Aug 01, 2005 9.000 9.090 8.940 9.090 1,300 -0.01(-0.11%)
Jul 29, 2005 9.100 9.100 9.100 9.100 400 -0.10(-1.09%)
Jul 28, 2005 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 27, 2005 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 26, 2005 9.200 9.200 9.200 9.200 1,000 -0.05(-0.54%)
Jul 25, 2005 9.250 9.250 9.250 9.250 8,000 -0.02(-0.22%)
Jul 22, 2005 9.300 9.330 9.250 9.270 5,500 -0.03(-0.32%)
Jul 21, 2005 9.300 9.300 9.300 9.300 29,800 -0.01(-0.11%)
Jul 20, 2005 9.450 9.450 9.300 9.310 4,200 -0.27(-2.82%)
Jul 19, 2005 9.580 9.600 9.570 9.580 36,800 +0.03(+0.31%)
Jul 18, 2005 9.550 9.550 9.550 9.550 1,000 +0.00(+0.00%)
Jul 15, 2005 9.530 9.570 9.530 9.550 2,600 +0.10(+1.06%)
Jul 14, 2005 9.460 9.520 9.450 9.450 2,600 -0.01(-0.11%)
Jul 13, 2005 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Jul 12, 2005 9.560 9.560 9.460 9.460 3,700 -0.14(-1.46%)
Jul 11, 2005 9.400 9.600 9.400 9.600 13,700 +0.24(+2.56%)
Jul 08, 2005 9.430 9.430 9.360 9.360 200 -0.07(-0.74%)
Jul 07, 2005 9.400 9.430 9.400 9.430 1,000 -0.04(-0.42%)
Jul 06, 2005 9.400 9.500 9.280 9.470 3,000 -0.02(-0.21%)
Jul 05, 2005 9.400 9.490 9.400 9.490 1,000 +0.09(+0.96%)
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.