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

Flanigan's Enterprises (NY: BDL )

27.90 +0.11 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jan 30, 2012 7.100 7.000 7.000 7.000 8,100 +0.02(+0.29%)
Jan 26, 2012 6.980 6.980 6.980 6.980 0 +0.02(+0.29%)
Jan 25, 2012 6.950 7.130 6.950 6.960 2,557 -0.19(-2.65%)
Jan 24, 2012 6.900 7.150 6.900 7.150 1,400 +0.40(+5.92%)
Jan 20, 2012 6.570 6.750 6.750 6.750 1,900 +0.30(+4.65%)
Jan 19, 2012 6.420 6.450 6.420 6.450 513 +0.00(+0.00%)
Jan 17, 2012 6.420 6.450 6.450 6.450 800 -0.12(-1.83%)
Jan 12, 2012 6.550 6.570 6.570 6.570 200 +0.07(+1.08%)
Jan 11, 2012 6.420 6.500 6.420 6.500 400 +0.10(+1.56%)
Jan 10, 2012 6.510 6.510 6.400 6.400 963 -0.11(-1.69%)
Jan 09, 2012 6.510 6.510 6.510 6.510 259 -0.14(-2.11%)
Jan 05, 2012 6.620 6.650 6.650 6.650 7,000 +0.06(+0.91%)
Jan 04, 2012 6.670 6.810 6.590 6.590 13,411 -0.16(-2.37%)
Dec 30, 2011 6.740 6.750 6.740 6.750 2,800 +0.13(+1.96%)
Dec 29, 2011 7.270 7.270 6.620 6.620 8,999 -0.80(-10.78%)
Dec 27, 2011 7.420 7.420 7.420 7.420 0 -0.20(-2.62%)
Dec 23, 2011 7.590 7.620 7.590 7.620 200 -0.08(-1.04%)
Dec 20, 2011 7.700 7.700 7.700 7.700 0 -0.01(-0.13%)
Dec 16, 2011 7.710 7.710 7.710 7.710 0 -0.05(-0.64%)
Dec 15, 2011 8.050 8.050 7.760 7.760 831 -0.44(-5.37%)
Dec 14, 2011 8.080 8.250 8.080 8.200 4,700 -0.05(-0.61%)
Dec 13, 2011 8.000 8.250 8.000 8.250 6,161 +0.40(+5.10%)
Dec 12, 2011 7.820 7.860 7.800 7.850 550 -0.09(-1.13%)
Dec 09, 2011 7.790 7.940 7.720 7.940 700 +0.29(+3.79%)
Dec 08, 2011 7.720 7.720 7.650 7.650 604 +0.08(+1.06%)
Dec 07, 2011 7.850 7.850 7.570 7.570 300 -0.43(-5.37%)
Dec 01, 2011 8.000 8.000 8.000 8.000 4,100 +0.00(+0.00%)
Nov 23, 2011 8.000 8.000 8.000 8.000 2,200 -0.15(-1.84%)
Nov 22, 2011 7.850 8.150 7.700 8.150 3,500 +0.15(+1.88%)
Nov 21, 2011 8.000 8.020 8.000 8.000 500 -0.15(-1.84%)
Nov 16, 2011 8.150 8.150 8.150 8.150 0 +0.15(+1.88%)
Nov 15, 2011 7.850 8.000 7.768 8.000 3,980 +0.14(+1.79%)
Nov 14, 2011 8.000 8.000 7.850 7.859 600 -0.24(-2.98%)
Nov 07, 2011 7.970 8.100 8.100 8.100 6,600 -0.10(-1.22%)
Nov 04, 2011 8.050 8.200 8.030 8.200 2,900 +0.06(+0.74%)
Nov 02, 2011 7.820 8.140 8.140 8.140 300 +0.43(+5.58%)
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.