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

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
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 31, 2008 8.280 8.280 7.950 8.140 3,700 -0.21(-2.51%)
Jan 30, 2008 8.250 8.350 8.150 8.350 1,600 +0.20(+2.45%)
Jan 29, 2008 8.300 8.310 8.050 8.150 3,500 -0.25(-2.98%)
Jan 28, 2008 8.400 8.400 8.400 8.400 500 +0.11(+1.33%)
Jan 25, 2008 8.300 8.300 8.290 8.290 600 +0.09(+1.10%)
Jan 24, 2008 8.070 8.250 7.410 8.200 5,000 +0.80(+10.81%)
Jan 23, 2008 8.730 8.730 7.400 7.400 4,600 -0.61(-7.62%)
Jan 22, 2008 8.000 8.010 8.000 8.010 900 +0.11(+1.39%)
Jan 21, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jan 18, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jan 17, 2008 8.000 8.160 7.900 7.900 1,600 -0.10(-1.25%)
Jan 16, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 15, 2008 7.990 8.280 7.990 8.000 3,400 -0.38(-4.53%)
Jan 14, 2008 8.170 8.910 8.170 8.380 2,600 +0.31(+3.84%)
Jan 11, 2008 7.700 9.900 6.560 8.070 35,300 +0.35(+4.53%)
Jan 10, 2008 7.720 7.720 7.720 7.720 0 +0.00(+0.00%)
Jan 09, 2008 7.720 7.720 7.720 7.720 1,000 +0.06(+0.84%)
Jan 08, 2008 7.990 7.990 7.600 7.656 7,800 -0.39(-4.89%)
Jan 07, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jan 04, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jan 03, 2008 7.930 8.050 7.930 8.050 500 +0.20(+2.55%)
Jan 02, 2008 7.690 7.950 7.690 7.850 4,100 -0.20(-2.48%)
Jan 01, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 31, 2007 8.050 8.050 8.050 8.050 400 -0.05(-0.62%)
Dec 28, 2007 7.950 8.600 7.950 8.100 3,600 +0.00(+0.00%)
Dec 27, 2007 7.750 8.100 7.750 8.100 1,200 +0.22(+2.79%)
Dec 26, 2007 7.970 7.970 7.880 7.880 400 +0.00(+0.00%)
Dec 24, 2007 7.880 7.880 7.880 7.880 400 +0.10(+1.29%)
Dec 21, 2007 7.680 7.780 7.650 7.780 1,100 -0.10(-1.27%)
Dec 20, 2007 7.880 7.880 7.880 7.880 0 +0.00(+0.00%)
Dec 19, 2007 7.920 8.020 7.780 7.880 3,900 +0.03(+0.38%)
Dec 18, 2007 7.900 8.000 7.750 7.850 2,700 -0.15(-1.88%)
Dec 17, 2007 8.000 8.000 8.000 8.000 700 -0.02(-0.25%)
Dec 14, 2007 7.990 8.040 7.980 8.020 2,600 -0.08(-0.99%)
Dec 13, 2007 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Dec 12, 2007 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Dec 11, 2007 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Dec 10, 2007 8.150 8.220 8.050 8.100 800 -0.05(-0.61%)
Dec 07, 2007 8.150 8.150 8.150 8.150 400 +0.00(+0.00%)
Dec 06, 2007 8.150 8.150 8.150 8.150 200 +0.00(+0.00%)
Dec 05, 2007 8.140 8.150 8.070 8.150 1,700 +0.00(+0.00%)
Dec 04, 2007 8.150 8.150 8.150 8.150 100 -0.10(-1.21%)
Dec 03, 2007 8.250 8.250 8.250 8.250 200 -0.10(-1.20%)
Nov 30, 2007 8.050 8.350 8.050 8.350 1,200 +0.30(+3.73%)
Nov 29, 2007 8.150 8.150 8.050 8.050 500 +0.05(+0.63%)
Nov 28, 2007 8.200 8.200 8.000 8.000 300 -0.10(-1.23%)
Nov 27, 2007 8.020 8.100 7.990 8.100 400 -0.05(-0.61%)
Nov 26, 2007 8.150 8.150 8.150 8.150 1,600 +0.08(+0.99%)
Nov 23, 2007 8.070 8.070 8.070 8.070 200 +0.00(+0.00%)
Nov 21, 2007 8.190 8.390 8.000 8.070 2,000 -0.22(-2.65%)
Nov 20, 2007 8.290 8.290 8.290 8.290 100 -0.08(-0.96%)
Nov 19, 2007 8.380 8.410 8.370 8.370 400 -0.01(-0.12%)
Nov 16, 2007 8.220 8.410 8.220 8.380 3,400 -0.02(-0.24%)
Nov 15, 2007 8.420 8.420 8.320 8.400 2,100 +0.08(+0.96%)
Nov 14, 2007 8.320 8.320 8.320 8.320 1,000 -0.10(-1.19%)
Nov 13, 2007 8.320 8.420 8.320 8.420 1,800 +0.00(+0.00%)
Nov 12, 2007 8.420 8.420 8.420 8.420 600 -0.20(-2.32%)
Nov 09, 2007 8.330 8.620 8.330 8.620 900 +0.36(+4.36%)
Nov 08, 2007 9.000 9.000 8.250 8.260 8,400 -0.64(-7.19%)
Nov 07, 2007 8.900 8.900 8.900 8.900 100 -0.10(-1.11%)
Nov 06, 2007 9.000 9.000 9.000 9.000 500 -0.05(-0.55%)
Nov 05, 2007 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 02, 2007 9.050 9.050 9.050 9.050 0 +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.