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 31, 2013 10.10 10.20 9.640 9.910 11,354 -0.20(-2.01%)
May 30, 2013 10.81 10.81 10.00 10.11 16,545 -0.53(-4.95%)
May 29, 2013 11.05 11.05 10.17 10.64 27,817 +0.29(+2.80%)
May 28, 2013 12.49 12.66 10.20 10.35 99,780 -2.02(-16.33%)
May 24, 2013 12.86 13.04 12.00 12.37 18,036 -0.40(-3.13%)
May 23, 2013 12.90 13.20 12.69 12.77 25,464 -0.23(-1.77%)
May 22, 2013 12.70 13.11 12.04 13.00 59,638 +0.25(+1.96%)
May 21, 2013 11.30 13.98 11.11 12.75 339,655 +1.64(+14.76%)
May 20, 2013 10.20 11.40 9.950 11.11 45,407 +0.93(+9.12%)
May 17, 2013 9.120 10.19 9.120 10.18 60,394 +0.88(+9.47%)
May 16, 2013 8.800 10.35 8.700 9.300 44,054 +0.60(+6.90%)
May 15, 2013 8.000 8.920 8.000 8.700 8,165 +0.80(+10.13%)
May 10, 2013 7.900 7.900 7.900 7.900 0 +0.23(+3.00%)
May 08, 2013 7.670 7.670 7.670 7.670 100 -0.03(-0.39%)
May 06, 2013 7.700 7.700 7.700 7.700 200 +0.00(+0.00%)
May 03, 2013 7.700 7.700 7.700 7.700 2,900 +0.00(+0.00%)
Apr 30, 2013 7.700 7.700 7.700 7.700 800 +0.00(+0.00%)
Apr 29, 2013 7.700 7.700 7.700 7.700 9,200 +0.00(+0.00%)
Apr 25, 2013 7.700 7.700 7.700 7.700 0 +0.05(+0.65%)
Apr 19, 2013 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 17, 2013 7.650 7.650 7.650 7.650 200 -0.05(-0.65%)
Apr 16, 2013 7.700 7.700 7.700 7.700 190 +0.05(+0.65%)
Apr 15, 2013 7.650 7.650 7.650 7.650 1,000 -0.05(-0.65%)
Apr 12, 2013 7.700 7.700 7.700 7.700 3,000 +0.00(+0.00%)
Apr 11, 2013 7.700 7.700 7.700 7.700 400 +0.00(+0.00%)
Apr 10, 2013 7.700 7.700 7.690 7.700 2,375 +0.00(+0.00%)
Apr 08, 2013 7.650 7.700 7.700 7.700 300 +0.02(+0.26%)
Apr 05, 2013 7.640 7.690 7.640 7.680 1,400 +0.03(+0.39%)
Apr 04, 2013 7.710 7.729 7.600 7.650 19,168 -0.05(-0.65%)
Mar 28, 2013 7.700 7.700 7.700 7.700 100 -0.01(-0.13%)
Mar 27, 2013 7.710 7.710 7.710 7.710 3,448 +0.09(+1.18%)
Mar 26, 2013 7.620 7.630 7.620 7.620 6,000 -0.08(-1.04%)
Mar 25, 2013 7.720 7.720 7.700 7.700 1,000 -0.05(-0.65%)
Mar 22, 2013 7.750 7.760 7.750 7.750 1,200 +0.08(+1.04%)
Mar 21, 2013 7.670 7.670 7.670 7.670 300 +0.10(+1.32%)
Mar 20, 2013 7.620 7.720 7.570 7.570 1,700 +0.04(+0.53%)
Mar 19, 2013 7.630 7.630 7.410 7.530 505 -0.16(-2.08%)
Mar 15, 2013 7.760 7.690 7.690 7.690 10,900 -0.19(-2.41%)
Mar 11, 2013 7.760 7.880 7.880 7.880 3,800 +0.08(+0.98%)
Mar 08, 2013 7.670 7.804 7.670 7.804 525 +0.10(+1.35%)
Mar 07, 2013 7.720 7.720 7.700 7.700 500 -0.03(-0.39%)
Mar 06, 2013 7.700 7.800 7.700 7.730 1,055 +0.02(+0.26%)
Mar 05, 2013 7.700 7.710 7.700 7.710 1,141 +0.07(+0.92%)
Mar 04, 2013 7.640 7.640 7.640 7.640 275 -0.06(-0.78%)
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.