Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.24	29.24	28.53	28.53	840	-0.59(-2.03%)
May 28, 2015	29.06	29.12	29.06	29.12	705	+0.00(+0.00%)
May 27, 2015	29.14	30.00	29.09	29.12	1,814	-0.98(-3.26%)
May 26, 2015	29.00	30.71	29.00	30.10	3,767	+1.57(+5.50%)
May 22, 2015	28.50	28.53	28.53	28.53	1,900	-0.12(-0.42%)
May 21, 2015	29.26	29.42	28.63	28.65	7,130	-0.08(-0.27%)
May 20, 2015	28.88	28.99	28.50	28.73	3,777	-0.71(-2.42%)
May 19, 2015	29.18	29.44	29.15	29.44	943	+0.64(+2.22%)
May 18, 2015	29.05	29.81	28.80	28.80	8,141	-0.26(-0.90%)
May 15, 2015	29.04	29.26	29.03	29.06	1,465	-0.54(-1.82%)
May 14, 2015	29.60	29.60	29.60	29.60	163	-0.62(-2.05%)
May 13, 2015	30.26	30.26	30.22	30.22	486	+0.42(+1.41%)
May 12, 2015	29.59	30.69	29.59	29.80	13,577	+0.27(+0.91%)
May 11, 2015	30.16	30.16	29.53	29.53	5,607	+0.10(+0.35%)
May 08, 2015	29.58	29.58	29.43	29.43	320	+0.51(+1.76%)
May 07, 2015	28.50	29.86	28.10	28.92	11,802	-0.23(-0.79%)
May 06, 2015	29.10	29.15	29.10	29.15	626	+0.15(+0.52%)
May 05, 2015	29.62	30.45	29.00	29.00	3,329	-0.25(-0.85%)
May 04, 2015	29.38	29.38	29.00	29.25	1,262	+0.19(+0.64%)

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.