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 (%)
Apr 29, 2005 7.600 7.600 7.580 7.580 600 -0.03(-0.39%)
Apr 28, 2005 7.610 7.610 7.610 7.610 0 +0.00(+0.00%)
Apr 27, 2005 7.600 7.610 7.600 7.610 900 +0.01(+0.13%)
Apr 26, 2005 7.660 7.660 7.600 7.600 600 -0.06(-0.78%)
Apr 25, 2005 7.660 7.660 7.660 7.660 0 +0.00(+0.00%)
Apr 22, 2005 7.660 7.660 7.660 7.660 100 +0.00(+0.00%)
Apr 21, 2005 7.710 7.710 7.660 7.660 1,100 -0.05(-0.65%)
Apr 20, 2005 7.710 7.710 7.710 7.710 200 -0.09(-1.15%)
Apr 19, 2005 7.950 7.950 7.800 7.800 1,800 -0.25(-3.11%)
Apr 18, 2005 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Apr 15, 2005 8.100 8.100 8.000 8.050 800 -0.20(-2.42%)
Apr 14, 2005 8.190 8.250 8.190 8.250 1,000 +0.17(+2.10%)
Apr 13, 2005 8.070 8.080 8.070 8.080 3,500 +0.18(+2.28%)
Apr 12, 2005 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 11, 2005 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 08, 2005 7.900 7.900 7.900 7.900 400 +0.07(+0.89%)
Apr 07, 2005 7.830 7.830 7.830 7.830 500 -0.10(-1.26%)
Apr 06, 2005 7.930 7.930 7.930 7.930 0 +0.00(+0.00%)
Apr 05, 2005 7.930 7.930 7.930 7.930 100 -0.05(-0.63%)
Apr 04, 2005 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Apr 01, 2005 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Mar 31, 2005 7.980 7.980 7.980 7.980 200 +0.08(+1.01%)
Mar 30, 2005 7.900 7.900 7.900 7.900 200 -0.18(-2.23%)
Mar 29, 2005 8.030 8.080 7.950 8.080 2,100 -0.03(-0.37%)
Mar 28, 2005 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Mar 24, 2005 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Mar 23, 2005 8.110 8.110 8.110 8.110 500 +0.06(+0.75%)
Mar 22, 2005 8.050 8.050 8.050 8.050 200 +0.05(+0.63%)
Mar 21, 2005 8.000 8.000 8.000 8.000 200 -0.10(-1.23%)
Mar 18, 2005 8.300 8.300 8.100 8.100 4,500 -0.29(-3.46%)
Mar 17, 2005 8.400 8.400 8.360 8.390 1,500 -0.03(-0.36%)
Mar 16, 2005 8.590 8.590 8.420 8.420 3,000 -0.08(-0.94%)
Mar 15, 2005 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 14, 2005 8.790 8.790 8.500 8.500 500 -0.30(-3.41%)
Mar 11, 2005 8.850 8.850 8.800 8.800 600 -0.15(-1.68%)
Mar 10, 2005 8.960 9.100 8.900 8.950 5,900 -0.05(-0.56%)
Mar 09, 2005 9.000 9.000 9.000 9.000 600 -0.15(-1.64%)
Mar 08, 2005 9.100 9.350 9.100 9.150 10,700 +0.03(+0.33%)
Mar 07, 2005 9.090 9.120 9.030 9.120 2,100 -0.01(-0.11%)
Mar 04, 2005 9.300 9.300 9.000 9.130 10,400 -0.13(-1.40%)
Mar 03, 2005 8.510 9.260 8.510 9.260 6,000 +0.71(+8.30%)
Mar 02, 2005 8.200 8.550 8.200 8.550 1,300 +0.38(+4.65%)
Mar 01, 2005 8.010 8.180 8.000 8.170 14,200 +0.24(+3.03%)
Feb 28, 2005 8.170 8.170 7.930 7.930 3,400 -0.19(-2.34%)
Feb 25, 2005 8.120 8.130 8.080 8.120 2,600 +0.12(+1.50%)
Feb 24, 2005 7.720 8.000 7.720 8.000 800 +0.30(+3.90%)
Feb 23, 2005 7.800 7.800 7.700 7.700 2,100 -0.32(-3.99%)
Feb 22, 2005 8.020 8.020 8.020 8.020 100 +0.07(+0.88%)
Feb 18, 2005 8.050 8.150 7.950 7.950 1,400 +0.00(+0.00%)
Feb 17, 2005 7.950 7.950 7.950 7.950 200 +0.00(+0.00%)
Feb 16, 2005 8.000 8.000 7.950 7.950 1,200 -0.15(-1.85%)
Feb 15, 2005 7.800 8.240 7.800 8.100 2,400 +0.40(+5.19%)
Feb 14, 2005 7.700 7.700 7.700 7.700 100 -0.08(-1.03%)
Feb 11, 2005 7.870 7.870 7.760 7.780 1,000 -0.14(-1.77%)
Feb 10, 2005 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Feb 09, 2005 7.920 7.930 7.920 7.920 300 +0.04(+0.51%)
Feb 08, 2005 7.880 7.880 7.880 7.880 0 +0.00(+0.00%)
Feb 07, 2005 7.780 7.880 7.780 7.880 500 +0.15(+1.94%)
Feb 04, 2005 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Feb 03, 2005 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Feb 02, 2005 7.780 7.780 7.700 7.730 1,200 -0.04(-0.51%)
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.