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 (%)
May 31, 2006 10.65 10.65 10.65 10.65 100 -0.09(-0.84%)
May 30, 2006 10.84 10.89 10.74 10.74 1,600 -0.21(-1.92%)
May 26, 2006 10.94 10.95 10.84 10.95 2,100 -0.09(-0.82%)
May 25, 2006 11.09 11.09 11.01 11.04 1,800 -0.01(-0.09%)
May 24, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
May 23, 2006 11.05 11.08 11.01 11.05 4,300 -0.14(-1.21%)
May 22, 2006 10.95 11.25 10.95 11.19 8,300 +0.29(+2.62%)
May 19, 2006 10.11 11.05 10.00 10.90 19,200 +0.69(+6.76%)
May 18, 2006 9.950 10.50 9.950 10.21 11,100 +0.06(+0.59%)
May 17, 2006 10.10 10.34 10.01 10.15 6,400 +0.40(+4.10%)
May 16, 2006 9.750 9.750 9.750 9.750 100 -0.05(-0.51%)
May 15, 2006 9.700 9.800 9.700 9.800 400 +0.10(+1.03%)
May 12, 2006 9.700 9.700 9.700 9.700 100 +0.00(+0.00%)
May 11, 2006 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
May 10, 2006 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
May 09, 2006 9.700 9.700 9.700 9.700 700 -0.05(-0.51%)
May 08, 2006 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
May 05, 2006 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
May 04, 2006 9.750 9.750 9.750 9.750 2,000 +0.00(+0.00%)
May 03, 2006 9.650 9.750 9.600 9.750 1,900 +0.00(+0.00%)
May 02, 2006 9.850 9.850 9.750 9.750 4,100 -0.18(-1.80%)
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.