Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flanigan's Enterprises (NY: BDL )

26.03 -0.57 (-2.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2005 10.40 10.40 10.40 10.40 800 -0.10(-0.95%)
Dec 29, 2005 10.40 10.50 10.40 10.50 1,000 +0.20(+1.94%)
Dec 28, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 27, 2005 10.40 10.40 10.30 10.30 400 -0.20(-1.90%)
Dec 23, 2005 10.40 10.50 10.40 10.50 1,000 +0.20(+1.94%)
Dec 22, 2005 10.30 10.30 10.30 10.30 300 +0.09(+0.88%)
Dec 21, 2005 10.20 10.21 10.20 10.21 1,000 -0.09(-0.87%)
Dec 20, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 19, 2005 10.27 10.30 10.27 10.30 600 +0.13(+1.28%)
Dec 16, 2005 10.21 10.21 10.07 10.17 600 +0.06(+0.59%)
Dec 15, 2005 10.23 10.23 10.11 10.11 1,400 -0.23(-2.22%)
Dec 14, 2005 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Dec 13, 2005 10.32 10.34 10.32 10.34 600 +0.03(+0.29%)
Dec 12, 2005 10.32 10.32 10.31 10.31 700 -0.09(-0.87%)
Dec 09, 2005 10.40 10.40 10.40 10.40 500 -0.10(-0.95%)
Dec 08, 2005 10.55 10.55 10.50 10.50 300 +0.04(+0.38%)
Dec 07, 2005 9.800 10.51 9.800 10.46 7,700 +0.66(+6.73%)
Dec 06, 2005 9.800 9.800 9.800 9.800 1,000 +0.10(+1.03%)
Dec 05, 2005 9.700 9.700 9.700 9.700 100 -0.10(-1.02%)
Dec 02, 2005 9.810 9.810 9.800 9.800 500 -0.10(-1.01%)
Dec 01, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 30, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 29, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 28, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 25, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 23, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 22, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 21, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 18, 2005 9.800 9.900 9.800 9.900 600 +0.05(+0.51%)
Nov 17, 2005 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Nov 16, 2005 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Nov 15, 2005 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Nov 14, 2005 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Nov 11, 2005 9.740 9.850 9.740 9.850 3,600 +0.20(+2.07%)
Nov 10, 2005 9.650 9.650 9.650 9.650 1,000 -0.09(-0.92%)
Nov 09, 2005 9.740 9.740 9.740 9.740 1,000 +0.24(+2.53%)
Nov 08, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 07, 2005 9.500 9.500 9.500 9.500 300 -0.13(-1.35%)
Nov 04, 2005 9.630 9.630 9.630 9.630 300 +0.03(+0.31%)
Nov 03, 2005 9.600 9.600 9.600 9.600 200 +0.00(+0.00%)
Nov 02, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Nov 01, 2005 9.750 9.750 9.600 9.600 1,200 -0.05(-0.52%)
Oct 31, 2005 9.570 9.650 9.500 9.650 2,000 -0.04(-0.39%)
Oct 28, 2005 9.710 9.710 9.660 9.688 2,000 -0.11(-1.14%)
Oct 27, 2005 9.800 9.800 9.800 9.800 500 +0.20(+2.08%)
Oct 26, 2005 9.900 9.900 9.600 9.600 3,000 -0.33(-3.32%)
Oct 25, 2005 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
Oct 24, 2005 9.990 10.00 9.930 9.930 1,100 -0.03(-0.30%)
Oct 21, 2005 10.02 10.02 9.960 9.960 1,200 -0.16(-1.58%)
Oct 20, 2005 9.960 10.12 9.960 10.12 2,000 +0.07(+0.70%)
Oct 19, 2005 9.500 10.05 9.500 10.05 2,700 +0.63(+6.69%)
Oct 18, 2005 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Oct 17, 2005 9.420 9.420 9.420 9.420 200 -0.06(-0.63%)
Oct 14, 2005 9.480 9.490 9.410 9.480 2,400 +0.10(+1.07%)
Oct 13, 2005 9.390 9.390 9.380 9.380 400 -0.07(-0.74%)
Oct 12, 2005 9.500 9.500 9.450 9.450 2,000 +0.00(+0.00%)
Oct 11, 2005 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Oct 10, 2005 9.450 9.450 9.450 9.450 100 -0.05(-0.53%)
Oct 07, 2005 9.550 9.550 9.500 9.500 5,000 -0.15(-1.55%)
Oct 06, 2005 9.600 9.700 9.600 9.650 2,100 +0.10(+1.05%)
Oct 05, 2005 9.550 9.650 9.550 9.550 2,300 +0.00(+0.00%)
Oct 04, 2005 9.600 9.600 9.550 9.550 300 +0.05(+0.53%)
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.