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

Flanigan's Enterprises (NY: BDL )

28.46 +1.35 (+4.97%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 23, 2011 7.840 7.840 7.840 7.840 300 +0.12(+1.55%)
May 18, 2011 7.720 7.720 7.720 7.720 0 -0.18(-2.28%)
May 17, 2011 7.730 7.900 7.711 7.900 1,300 +0.17(+2.20%)
May 16, 2011 7.890 8.000 7.730 7.730 4,300 -0.16(-2.03%)
May 13, 2011 7.870 7.890 7.850 7.890 2,258 +0.09(+1.15%)
May 12, 2011 7.800 7.800 7.800 7.800 100 +0.10(+1.30%)
May 10, 2011 7.740 7.700 7.700 7.700 3,500 +0.13(+1.72%)
May 09, 2011 7.570 7.570 7.570 7.570 142 -0.12(-1.56%)
May 06, 2011 7.650 7.690 7.310 7.690 2,414 -0.10(-1.28%)
May 05, 2011 7.790 7.790 7.790 7.790 850 -0.01(-0.13%)
May 04, 2011 7.800 7.800 7.800 7.800 900 -0.08(-1.02%)
May 02, 2011 7.880 7.880 7.880 7.880 0 -0.11(-1.38%)
Apr 29, 2011 7.900 7.990 7.900 7.990 1,300 +0.16(+2.04%)
Apr 27, 2011 7.830 7.830 7.830 7.830 0 -0.02(-0.25%)
Apr 26, 2011 7.900 7.900 7.850 7.850 982 -0.05(-0.63%)
Apr 21, 2011 7.900 7.900 7.900 7.900 500 -0.02(-0.25%)
Apr 18, 2011 7.920 7.920 7.920 7.920 0 -0.15(-1.86%)
Apr 15, 2011 8.100 8.120 7.920 8.070 910 +0.20(+2.54%)
Apr 14, 2011 8.030 8.030 7.870 7.870 3,400 -0.13(-1.62%)
Apr 13, 2011 8.000 8.010 8.000 8.000 700 -0.05(-0.62%)
Apr 12, 2011 8.080 8.230 8.000 8.050 5,100 +0.00(+0.00%)
Apr 11, 2011 7.950 9.460 7.950 8.050 58,128 +0.05(+0.63%)
Apr 01, 2011 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 31, 2011 8.000 8.000 8.000 8.000 524 +0.15(+1.91%)
Mar 30, 2011 7.850 7.860 7.850 7.850 3,940 -0.15(-1.88%)
Mar 29, 2011 7.800 8.000 7.800 8.000 2,000 +0.15(+1.91%)
Mar 23, 2011 7.850 7.850 7.850 7.850 0 +0.19(+2.48%)
Mar 15, 2011 7.710 7.660 7.660 7.660 1,100 +0.01(+0.13%)
Mar 14, 2011 7.850 7.850 7.650 7.650 387 -0.55(-6.71%)
Mar 09, 2011 8.200 8.200 8.200 8.200 0 -0.10(-1.21%)
Mar 04, 2011 8.300 8.300 8.300 8.300 0 +0.30(+3.75%)
Mar 03, 2011 8.000 8.000 7.998 8.000 2,304 -0.30(-3.61%)
Mar 02, 2011 8.310 8.310 8.300 8.300 838 +0.00(+0.00%)
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.