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 30, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 29, 2008 7.950 7.950 7.950 7.950 500 +0.10(+1.27%)
Apr 28, 2008 7.850 7.850 7.850 7.850 100 -0.10(-1.26%)
Apr 25, 2008 7.950 7.960 7.950 7.950 800 -0.01(-0.13%)
Apr 24, 2008 7.960 7.960 7.960 7.960 0 +0.00(+0.00%)
Apr 23, 2008 7.960 7.960 7.960 7.960 1,800 -0.04(-0.50%)
Apr 22, 2008 8.540 8.540 8.000 8.000 2,500 +0.09(+1.14%)
Apr 21, 2008 7.900 7.910 7.800 7.910 2,100 -0.04(-0.50%)
Apr 18, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 17, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 16, 2008 8.040 8.040 7.950 7.950 1,200 -0.05(-0.63%)
Apr 15, 2008 8.000 8.000 8.000 8.000 500 -0.10(-1.23%)
Apr 14, 2008 8.100 8.100 8.100 8.100 200 +0.10(+1.25%)
Apr 11, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 10, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 09, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 08, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 07, 2008 7.910 8.000 7.880 8.000 1,200 +0.15(+1.91%)
Apr 04, 2008 7.900 7.900 7.800 7.850 1,400 -0.05(-0.63%)
Apr 03, 2008 7.890 7.900 7.890 7.900 900 +0.10(+1.28%)
Apr 02, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 01, 2008 7.400 8.000 7.400 7.800 2,200 -0.25(-3.11%)
Mar 31, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Mar 28, 2008 8.050 8.050 8.050 8.050 100 +0.10(+1.26%)
Mar 27, 2008 7.900 7.950 7.900 7.950 300 -0.05(-0.62%)
Mar 26, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 25, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 24, 2008 8.160 8.160 8.000 8.000 600 +0.00(+0.00%)
Mar 21, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 20, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 19, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 18, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 17, 2008 8.060 8.150 8.000 8.000 3,800 -0.05(-0.62%)
Mar 14, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Mar 13, 2008 8.150 8.150 8.000 8.050 700 -0.10(-1.23%)
Mar 12, 2008 8.150 8.150 8.150 8.150 500 +0.00(+0.00%)
Mar 11, 2008 8.000 8.150 8.000 8.150 1,500 +0.10(+1.24%)
Mar 10, 2008 8.100 8.210 8.050 8.050 8,700 -0.05(-0.62%)
Mar 07, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 06, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 05, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 04, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 03, 2008 8.150 8.150 8.100 8.100 1,000 +0.10(+1.25%)
Feb 29, 2008 8.180 8.180 8.000 8.000 700 -0.25(-3.03%)
Feb 28, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 27, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 26, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 25, 2008 8.000 8.250 8.000 8.250 700 +0.20(+2.48%)
Feb 22, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 21, 2008 7.950 8.050 7.950 8.050 700 +0.15(+1.90%)
Feb 20, 2008 7.800 8.300 7.370 7.900 3,400 -0.40(-4.82%)
Feb 19, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 18, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 15, 2008 8.300 8.300 8.300 8.300 300 +0.00(+0.00%)
Feb 14, 2008 8.300 8.300 8.300 8.300 100 -0.05(-0.60%)
Feb 13, 2008 8.300 8.350 8.300 8.350 700 +0.15(+1.83%)
Feb 12, 2008 8.290 8.500 8.200 8.200 1,900 -0.02(-0.24%)
Feb 11, 2008 8.210 8.230 8.200 8.220 600 -0.08(-0.96%)
Feb 08, 2008 8.290 8.300 8.290 8.300 200 +0.11(+1.34%)
Feb 07, 2008 8.166 8.200 8.160 8.190 2,400 -0.01(-0.12%)
Feb 06, 2008 8.150 8.200 8.100 8.200 2,500 -0.02(-0.24%)
Feb 05, 2008 8.250 8.370 8.200 8.220 4,000 +0.00(+0.00%)
Feb 04, 2008 8.120 8.300 8.120 8.220 7,900 +0.07(+0.86%)
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.