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 (%)
May 29, 2009 5.710 5.710 5.510 5.610 600 -0.20(-3.44%)
May 26, 2009 5.710 5.810 5.810 5.810 700 +0.10(+1.75%)
May 22, 2009 5.710 5.710 5.710 5.710 0 -0.39(-6.39%)
May 21, 2009 6.320 6.320 6.100 6.100 913 -0.32(-4.98%)
May 19, 2009 6.400 6.420 6.420 6.420 5,000 +0.09(+1.42%)
May 18, 2009 6.136 6.330 6.136 6.330 400 +0.10(+1.61%)
May 15, 2009 6.300 6.350 6.120 6.230 4,080 -0.07(-1.11%)
May 14, 2009 6.160 6.300 6.160 6.300 1,626 +0.25(+4.13%)
May 13, 2009 5.770 6.050 5.770 6.050 4,457 +0.46(+8.23%)
May 12, 2009 4.740 5.740 4.580 5.590 7,800 +0.87(+18.43%)
May 11, 2009 4.910 4.910 4.710 4.720 1,400 -0.25(-5.03%)
May 07, 2009 4.970 4.970 4.970 4.970 0 +0.06(+1.22%)
May 05, 2009 4.910 4.910 4.910 4.910 0 +0.13(+2.72%)
May 04, 2009 4.780 4.780 4.780 4.780 1,675 -0.02(-0.51%)
May 01, 2009 4.720 4.860 4.720 4.804 2,900 +0.15(+3.32%)
Apr 30, 2009 4.680 4.680 4.650 4.650 600 -0.17(-3.53%)
Apr 29, 2009 4.790 4.820 4.700 4.820 1,300 +0.07(+1.47%)
Apr 28, 2009 4.690 4.790 4.690 4.750 800 +0.02(+0.42%)
Apr 27, 2009 4.590 4.730 4.590 4.730 700 +0.21(+4.65%)
Apr 24, 2009 4.450 4.520 4.450 4.520 500 +0.04(+0.89%)
Apr 22, 2009 4.300 4.480 4.480 4.480 2,900 +0.30(+7.18%)
Apr 20, 2009 4.180 4.180 4.180 4.180 0 +0.05(+1.21%)
Apr 16, 2009 4.040 4.130 4.130 4.130 1,300 +0.03(+0.73%)
Apr 13, 2009 4.020 4.100 4.100 4.100 400 +0.08(+1.99%)
Apr 08, 2009 4.020 4.020 4.020 4.020 0 -0.02(-0.50%)
Apr 07, 2009 4.040 4.040 4.040 4.040 300 -0.05(-1.22%)
Apr 06, 2009 4.090 4.090 4.090 4.090 200 +0.07(+1.74%)
Apr 03, 2009 4.080 4.080 4.020 4.020 600 -0.05(-1.23%)
Apr 02, 2009 4.070 4.080 4.070 4.070 400 +0.07(+1.75%)
Mar 31, 2009 4.080 4.000 4.000 4.000 1,000 -0.12(-2.91%)
Mar 30, 2009 4.100 4.120 4.100 4.120 200 +0.08(+1.98%)
Mar 26, 2009 4.000 4.040 4.000 4.040 300 +0.07(+1.76%)
Mar 25, 2009 3.970 3.970 3.970 3.970 100 +0.07(+1.86%)
Mar 24, 2009 4.010 4.010 3.890 3.897 5,100 -0.18(-4.48%)
Mar 23, 2009 4.080 4.080 4.080 4.080 400 +0.06(+1.49%)
Mar 19, 2009 3.770 4.060 3.770 4.020 3,930 +0.32(+8.65%)
Mar 18, 2009 3.670 3.700 3.670 3.700 400 +0.10(+2.78%)
Mar 17, 2009 3.600 3.600 3.600 3.600 300 +0.00(+0.00%)
Mar 13, 2009 3.400 3.600 3.600 3.600 300 +0.16(+4.65%)
Mar 12, 2009 3.650 3.650 3.000 3.440 4,236 -0.26(-7.03%)
Mar 11, 2009 3.600 3.700 3.600 3.700 200 +0.10(+2.78%)
Mar 10, 2009 4.000 4.010 3.450 3.600 7,273 -0.40(-10.00%)
Mar 09, 2009 3.880 4.020 3.880 4.000 2,597 +0.02(+0.51%)
Mar 06, 2009 4.000 4.000 3.850 3.980 0 -0.02(-0.50%)
Mar 05, 2009 3.940 4.100 3.940 4.000 4,100 +0.08(+2.04%)
Mar 04, 2009 3.530 3.920 3.530 3.920 1,600 +0.24(+6.52%)
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.