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

Flanigan's Enterprises (NY: BDL )

26.79 -1.00 (-3.60%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 11, 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 (%)
Aug 31, 2005 9.670 9.900 9.670 9.790 5,000 +0.22(+2.30%)
Aug 30, 2005 9.570 9.570 9.570 9.570 200 +0.09(+0.95%)
Aug 29, 2005 9.490 9.490 9.480 9.480 1,500 +0.00(+0.00%)
Aug 26, 2005 9.670 9.670 9.480 9.480 700 -0.07(-0.73%)
Aug 25, 2005 9.680 9.680 9.550 9.550 400 -0.12(-1.24%)
Aug 24, 2005 9.590 9.750 9.590 9.670 9,900 +0.19(+2.00%)
Aug 23, 2005 9.490 9.490 9.480 9.480 900 +0.00(+0.00%)
Aug 22, 2005 9.480 9.490 9.470 9.480 3,200 -0.08(-0.84%)
Aug 19, 2005 9.570 9.570 9.560 9.560 1,100 -0.09(-0.93%)
Aug 18, 2005 9.700 9.700 9.600 9.650 5,100 -0.10(-1.03%)
Aug 17, 2005 9.750 9.780 9.600 9.750 12,400 +0.00(+0.00%)
Aug 16, 2005 8.980 9.900 8.980 9.750 50,500 +0.75(+8.33%)
Aug 15, 2005 8.950 9.050 8.950 9.000 9,800 -0.05(-0.55%)
Aug 12, 2005 9.140 9.140 9.050 9.050 2,100 -0.09(-0.98%)
Aug 11, 2005 9.150 9.150 9.040 9.140 2,200 +0.00(+0.00%)
Aug 10, 2005 9.150 9.160 9.050 9.140 7,800 -0.01(-0.11%)
Aug 09, 2005 9.150 9.150 9.150 9.150 1,000 -0.15(-1.61%)
Aug 08, 2005 9.300 9.300 9.300 9.300 1,000 +0.22(+2.42%)
Aug 05, 2005 8.960 9.080 8.960 9.080 1,700 +0.16(+1.79%)
Aug 04, 2005 8.900 8.920 8.900 8.920 300 -0.08(-0.89%)
Aug 03, 2005 8.900 9.000 8.900 9.000 2,100 -0.03(-0.33%)
Aug 02, 2005 9.190 9.190 9.030 9.030 2,300 -0.06(-0.66%)
Aug 01, 2005 9.000 9.090 8.940 9.090 1,300 -0.01(-0.11%)
Jul 29, 2005 9.100 9.100 9.100 9.100 400 -0.10(-1.09%)
Jul 28, 2005 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 27, 2005 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jul 26, 2005 9.200 9.200 9.200 9.200 1,000 -0.05(-0.54%)
Jul 25, 2005 9.250 9.250 9.250 9.250 8,000 -0.02(-0.22%)
Jul 22, 2005 9.300 9.330 9.250 9.270 5,500 -0.03(-0.32%)
Jul 21, 2005 9.300 9.300 9.300 9.300 29,800 -0.01(-0.11%)
Jul 20, 2005 9.450 9.450 9.300 9.310 4,200 -0.27(-2.82%)
Jul 19, 2005 9.580 9.600 9.570 9.580 36,800 +0.03(+0.31%)
Jul 18, 2005 9.550 9.550 9.550 9.550 1,000 +0.00(+0.00%)
Jul 15, 2005 9.530 9.570 9.530 9.550 2,600 +0.10(+1.06%)
Jul 14, 2005 9.460 9.520 9.450 9.450 2,600 -0.01(-0.11%)
Jul 13, 2005 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Jul 12, 2005 9.560 9.560 9.460 9.460 3,700 -0.14(-1.46%)
Jul 11, 2005 9.400 9.600 9.400 9.600 13,700 +0.24(+2.56%)
Jul 08, 2005 9.430 9.430 9.360 9.360 200 -0.07(-0.74%)
Jul 07, 2005 9.400 9.430 9.400 9.430 1,000 -0.04(-0.42%)
Jul 06, 2005 9.400 9.500 9.280 9.470 3,000 -0.02(-0.21%)
Jul 05, 2005 9.400 9.490 9.400 9.490 1,000 +0.09(+0.96%)
Jul 01, 2005 9.330 9.400 9.330 9.400 600 +0.17(+1.84%)
Jun 30, 2005 9.050 9.300 9.000 9.230 3,700 +0.18(+1.99%)
Jun 29, 2005 9.050 9.050 9.050 9.050 100 +0.03(+0.33%)
Jun 28, 2005 8.930 9.020 8.920 9.020 1,300 +0.06(+0.67%)
Jun 27, 2005 8.960 8.960 8.960 8.960 100 +0.10(+1.13%)
Jun 24, 2005 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Jun 23, 2005 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Jun 22, 2005 8.860 8.860 8.860 8.860 400 -0.04(-0.45%)
Jun 21, 2005 8.900 8.900 8.900 8.900 300 -0.14(-1.55%)
Jun 20, 2005 8.950 9.040 8.950 9.040 1,200 +0.16(+1.80%)
Jun 17, 2005 8.880 8.880 8.880 8.880 100 +0.13(+1.49%)
Jun 16, 2005 8.530 8.750 8.530 8.750 3,200 +0.29(+3.43%)
Jun 15, 2005 8.380 8.470 8.380 8.460 500 +0.11(+1.32%)
Jun 14, 2005 8.170 8.730 8.170 8.350 18,200 +0.16(+1.95%)
Jun 13, 2005 8.030 8.190 8.030 8.190 2,300 +0.09(+1.11%)
Jun 10, 2005 7.730 8.100 7.730 8.100 2,900 +0.41(+5.33%)
Jun 09, 2005 7.690 7.690 7.690 7.690 900 +0.04(+0.52%)
Jun 08, 2005 7.560 7.650 7.560 7.650 500 +0.15(+2.00%)
Jun 07, 2005 7.500 7.500 7.500 7.500 100 +0.09(+1.21%)
Jun 06, 2005 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Jun 03, 2005 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Jun 02, 2005 7.410 7.410 7.410 7.410 100 -0.04(-0.54%)
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.