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%)
Official Closing Price Updated: 8:00 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 (%)
Oct 31, 2006 11.20 11.20 11.00 11.00 1,600 -0.08(-0.72%)
Oct 30, 2006 11.19 11.19 11.08 11.08 3,800 -0.21(-1.86%)
Oct 27, 2006 11.29 11.29 11.29 11.29 300 -0.10(-0.88%)
Oct 26, 2006 11.60 11.60 11.15 11.39 1,400 -0.11(-0.96%)
Oct 25, 2006 11.35 11.50 11.01 11.50 3,700 +0.05(+0.44%)
Oct 24, 2006 11.62 11.75 11.45 11.45 1,800 +0.03(+0.26%)
Oct 23, 2006 11.55 11.68 11.33 11.42 3,800 +0.12(+1.06%)
Oct 20, 2006 10.89 11.50 10.88 11.30 17,400 +0.49(+4.49%)
Oct 19, 2006 10.20 10.89 10.20 10.81 16,000 +0.65(+6.44%)
Oct 18, 2006 10.16 10.16 10.16 10.16 100 +0.14(+1.40%)
Oct 17, 2006 9.820 10.02 9.820 10.02 3,100 +0.30(+3.09%)
Oct 16, 2006 9.500 9.990 9.500 9.720 12,600 +0.27(+2.86%)
Oct 13, 2006 9.450 9.450 9.450 9.450 4,300 +0.05(+0.53%)
Oct 12, 2006 9.310 9.460 9.310 9.400 7,100 +0.15(+1.62%)
Oct 11, 2006 9.120 9.300 9.120 9.250 7,100 +0.15(+1.65%)
Oct 10, 2006 9.050 9.100 9.050 9.100 1,200 +0.07(+0.77%)
Oct 09, 2006 9.100 9.100 9.030 9.030 1,300 -0.07(-0.77%)
Oct 06, 2006 9.100 9.100 9.100 9.100 500 +0.08(+0.89%)
Oct 05, 2006 8.990 9.082 8.910 9.020 2,100 +0.03(+0.33%)
Oct 04, 2006 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Oct 03, 2006 8.990 8.990 8.990 8.990 100 -0.02(-0.22%)
Oct 02, 2006 9.080 9.080 9.010 9.010 800 +0.00(+0.05%)
Sep 29, 2006 8.750 9.060 8.750 9.005 9,700 +0.27(+3.04%)
Sep 28, 2006 8.450 8.740 8.450 8.740 7,000 +0.33(+3.92%)
Sep 27, 2006 8.400 8.410 8.400 8.410 7,000 +0.17(+2.08%)
Sep 26, 2006 8.200 8.240 8.200 8.239 1,200 +0.23(+2.86%)
Sep 25, 2006 8.010 8.200 7.870 8.010 17,000 +0.01(+0.12%)
Sep 22, 2006 8.310 8.320 8.000 8.000 6,300 -0.25(-3.03%)
Sep 21, 2006 8.000 8.450 8.000 8.250 16,300 +0.39(+4.96%)
Sep 20, 2006 8.350 8.350 7.860 7.860 16,100 -0.58(-6.87%)
Sep 19, 2006 8.550 8.550 8.440 8.440 2,500 -0.14(-1.63%)
Sep 18, 2006 8.820 8.820 8.430 8.580 2,100 -0.20(-2.28%)
Sep 15, 2006 8.780 8.780 8.780 8.780 700 +0.10(+1.15%)
Sep 14, 2006 8.690 8.690 8.680 8.680 2,000 +0.09(+1.05%)
Sep 13, 2006 8.590 8.590 8.590 8.590 100 -0.08(-0.92%)
Sep 12, 2006 8.600 8.670 8.600 8.670 4,200 +0.13(+1.52%)
Sep 11, 2006 8.820 8.820 8.540 8.540 4,600 -0.35(-3.94%)
Sep 08, 2006 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Sep 07, 2006 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Sep 06, 2006 8.990 8.990 8.890 8.890 700 -0.11(-1.22%)
Sep 05, 2006 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Sep 01, 2006 9.000 9.000 9.000 9.000 200 +0.05(+0.56%)
Aug 31, 2006 8.950 8.950 8.950 8.950 700 -0.11(-1.21%)
Aug 30, 2006 8.950 9.060 8.950 9.060 900 +0.06(+0.67%)
Aug 29, 2006 8.870 9.000 8.850 9.000 3,000 +0.05(+0.56%)
Aug 28, 2006 8.990 8.990 8.950 8.950 600 -0.08(-0.89%)
Aug 25, 2006 8.850 9.030 8.850 9.030 5,800 +0.28(+3.20%)
Aug 24, 2006 8.600 8.750 8.350 8.750 10,900 +0.05(+0.57%)
Aug 23, 2006 8.700 8.700 8.700 8.700 100 -0.05(-0.57%)
Aug 22, 2006 8.910 8.910 8.750 8.750 2,300 -0.06(-0.71%)
Aug 21, 2006 8.420 8.920 8.420 8.812 9,100 +0.39(+4.66%)
Aug 18, 2006 8.590 8.590 8.260 8.420 5,500 -0.13(-1.52%)
Aug 17, 2006 8.300 8.680 8.300 8.550 26,400 +0.38(+4.65%)
Aug 16, 2006 11.21 11.21 8.000 8.170 93,900 -3.04(-27.12%)
Aug 15, 2006 11.10 11.21 11.10 11.21 1,600 +0.19(+1.72%)
Aug 14, 2006 11.28 11.29 11.02 11.02 2,500 -0.22(-1.96%)
Aug 11, 2006 11.24 11.24 11.24 11.24 0 +0.00(+0.00%)
Aug 10, 2006 11.43 11.43 11.24 11.24 1,100 -0.09(-0.79%)
Aug 09, 2006 11.47 11.47 11.33 11.33 400 -0.08(-0.70%)
Aug 08, 2006 11.41 11.41 11.41 11.41 300 -0.09(-0.78%)
Aug 07, 2006 11.50 11.50 11.50 11.50 400 +0.07(+0.66%)
Aug 04, 2006 11.39 11.43 11.39 11.43 4,200 +0.04(+0.31%)
Aug 03, 2006 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
Aug 02, 2006 11.39 11.39 11.39 11.39 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.