Indicators

Flanigan's Enterprises (NY: BDL )

27.90 +0.11 (+0.40%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.77	23.77	23.77	23.77	118	-0.50(-2.06%)
Jul 28, 2016	24.00	24.27	23.77	24.27	1,605	-0.00(-0.00%)
Jul 27, 2016	24.61	25.50	24.27	24.27	3,805	-1.23(-4.82%)
Jul 26, 2016	26.00	26.23	24.57	25.50	6,767	-0.22(-0.86%)
Jul 25, 2016	26.35	26.35	25.50	25.72	6,532	+0.22(+0.86%)
Jul 22, 2016	25.10	25.50	25.10	25.50	350	+0.44(+1.76%)
Jul 21, 2016	25.00	25.06	24.80	25.06	2,191	+0.06(+0.24%)
Jul 20, 2016	23.15	25.00	23.15	25.00	6,741	+0.55(+2.25%)
Jul 18, 2016	23.81	24.45	23.81	24.45	2	-0.06(-0.24%)
Jul 15, 2016	25.50	25.50	24.51	24.51	468	-0.74(-2.93%)
Jul 14, 2016	25.50	25.50	25.25	25.25	1,904	+0.30(+1.20%)
Jul 13, 2016	24.78	25.50	24.01	24.95	3,004	+0.10(+0.40%)
Jul 12, 2016	22.92	24.95	22.92	24.85	3,989	+2.15(+9.47%)
Jul 11, 2016	22.00	22.82	22.00	22.70	1,418	+0.86(+3.94%)
Jul 08, 2016	20.80	22.25	20.80	21.84	5,970	+0.79(+3.75%)
Jul 07, 2016	20.90	21.15	20.90	21.05	1,711	-0.12(-0.57%)
Jul 06, 2016	20.90	21.30	20.90	21.17	3,372	+0.46(+2.22%)
Jul 05, 2016	20.88	21.95	20.71	20.71	6,453	-0.60(-2.82%)

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.