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

Flanigan's Enterprises (NY: BDL )

27.79 +1.76 (+6.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Aug 29, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 28, 2008 6.700 6.700 6.600 6.700 1,500 +0.00(+0.00%)
Aug 27, 2008 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 26, 2008 6.700 6.700 6.700 6.700 2,000 +0.00(+0.00%)
Aug 25, 2008 6.700 6.700 6.700 6.700 200 +0.14(+2.13%)
Aug 22, 2008 6.700 6.700 6.560 6.560 0 -0.04(-0.61%)
Aug 21, 2008 6.230 6.600 6.230 6.600 1,000 +0.47(+7.67%)
Aug 19, 2008 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Aug 18, 2008 6.200 6.400 6.130 6.130 8,700 -0.07(-1.13%)
Aug 13, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Aug 12, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Aug 11, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Aug 08, 2008 6.350 6.200 6.200 6.200 1,600 -0.05(-0.80%)
Aug 07, 2008 6.250 6.250 6.250 6.250 100 +0.06(+0.97%)
Aug 06, 2008 6.200 6.320 6.150 6.190 14,800 +0.04(+0.65%)
Aug 05, 2008 6.460 6.460 6.150 6.150 800 -0.40(-6.11%)
Aug 04, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Aug 01, 2008 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jul 31, 2008 6.550 6.550 6.550 6.550 200 +0.00(+0.00%)
Jul 30, 2008 6.550 6.550 6.550 6.550 100 +0.10(+1.55%)
Jul 29, 2008 6.450 6.790 6.300 6.450 2,343 +0.30(+4.88%)
Jul 28, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jul 25, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jul 24, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jul 23, 2008 6.150 6.150 6.150 6.150 500 -0.07(-1.13%)
Jul 22, 2008 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Jul 21, 2008 6.250 6.250 6.150 6.220 3,400 +0.22(+3.67%)
Jul 18, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 17, 2008 6.000 6.000 6.000 6.000 100 -0.15(-2.44%)
Jul 16, 2008 6.150 6.230 6.150 6.150 2,148 -0.10(-1.60%)
Jul 15, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 14, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 11, 2008 5.090 6.500 5.090 6.250 7,918 +0.95(+17.92%)
Jul 10, 2008 5.900 5.900 5.300 5.300 2,800 -0.60(-10.17%)
Jul 09, 2008 5.900 5.900 5.900 5.900 200 +0.00(+0.00%)
Jul 08, 2008 6.000 6.000 5.900 5.900 400 -0.20(-3.28%)
Jul 07, 2008 6.240 6.240 6.100 6.100 300 -0.05(-0.81%)
Jul 04, 2008 6.150 6.150 6.150 6.150 200 +0.00(+0.00%)
Jul 03, 2008 6.150 6.150 6.150 6.150 200 -0.10(-1.60%)
Jul 02, 2008 6.000 6.250 6.000 6.250 4,440 +0.00(+0.00%)
Jul 01, 2008 6.250 6.250 6.000 6.250 1,200 -0.10(-1.58%)
Jun 30, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 27, 2008 7.300 7.300 6.350 6.350 3,300 -1.05(-14.19%)
Jun 26, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jun 25, 2008 7.400 7.400 7.400 7.400 100 -0.10(-1.33%)
Jun 24, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 23, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 20, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 19, 2008 7.750 7.750 7.500 7.500 1,100 -0.25(-3.23%)
Jun 18, 2008 7.750 7.750 7.750 7.750 500 +0.00(+0.00%)
Jun 17, 2008 7.750 7.750 7.750 7.750 500 -0.10(-1.27%)
Jun 16, 2008 7.920 7.920 7.850 7.850 300 +0.35(+4.67%)
Jun 13, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 12, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 11, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 10, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 09, 2008 7.400 7.700 7.200 7.500 1,100 -0.05(-0.66%)
Jun 06, 2008 7.750 7.750 7.460 7.550 3,200 -0.05(-0.66%)
Jun 05, 2008 7.600 7.600 7.600 7.600 200 +0.10(+1.33%)
Jun 04, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 03, 2008 7.750 7.760 7.500 7.500 530 -0.50(-6.25%)
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.