Skip to main content

Flanigan's Enterprises (NY: BDL )

26.52 -0.58 (-2.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.782 6.903 6.817 6.903 579 +0.12(+1.78%)
May 29, 2008 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
May 28, 2008 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
May 27, 2008 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
May 26, 2008 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
May 23, 2008 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
May 22, 2008 6.782 6.782 6.782 6.782 0 +0.00(+0.00%)
May 21, 2008 6.791 6.791 6.782 6.782 347 -0.09(-1.26%)
May 20, 2008 6.869 6.869 6.869 6.869 0 +0.00(+0.00%)
May 19, 2008 6.869 6.869 6.869 6.869 579 -0.04(-0.62%)
May 16, 2008 6.912 6.912 6.912 6.912 579 +0.00(+0.00%)
May 15, 2008 6.955 6.955 6.912 6.912 3,013 -0.08(-1.11%)
May 14, 2008 7.119 7.127 6.946 6.989 5,562 +0.26(+3.85%)
May 13, 2008 6.731 6.731 6.731 6.731 115 +0.04(+0.64%)
May 12, 2008 6.687 6.687 6.687 6.687 231 +0.00(+0.00%)
May 09, 2008 6.687 6.687 6.687 6.687 0 +0.00(+0.00%)
May 08, 2008 6.687 6.687 6.687 6.687 0 +0.00(+0.00%)
May 07, 2008 6.687 6.687 6.687 6.687 0 +0.00(+0.00%)
May 06, 2008 6.774 6.774 6.687 6.687 1,274 +0.00(+0.00%)
May 05, 2008 6.774 6.774 6.687 6.687 695 -0.17(-2.52%)
May 02, 2008 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
May 01, 2008 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Apr 30, 2008 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Apr 29, 2008 6.860 6.860 6.860 6.860 579 +0.09(+1.27%)
Apr 28, 2008 6.774 6.774 6.774 6.774 115 -0.09(-1.26%)
Apr 25, 2008 6.860 6.869 6.860 6.860 927 -0.01(-0.13%)
Apr 24, 2008 6.869 6.869 6.869 6.869 0 +0.00(+0.00%)
Apr 23, 2008 6.869 6.869 6.869 6.869 2,086 -0.03(-0.50%)
Apr 22, 2008 7.369 7.369 6.903 6.903 2,897 +0.08(+1.14%)
Apr 21, 2008 6.817 6.825 6.731 6.825 2,433 -0.03(-0.50%)
Apr 18, 2008 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Apr 17, 2008 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Apr 16, 2008 6.938 6.938 6.860 6.860 1,390 -0.04(-0.63%)
Apr 15, 2008 6.903 6.903 6.903 6.903 579 -0.09(-1.23%)
Apr 14, 2008 6.989 6.989 6.989 6.989 231 +0.09(+1.25%)
Apr 11, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Apr 10, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Apr 09, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Apr 08, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Apr 07, 2008 6.825 6.903 6.800 6.903 1,390 +0.13(+1.91%)
Apr 04, 2008 6.817 6.817 6.731 6.774 1,622 -0.04(-0.63%)
Apr 03, 2008 6.808 6.817 6.808 6.817 1,043 +0.09(+1.28%)
Apr 02, 2008 6.731 6.731 6.731 6.731 0 +0.00(+0.00%)
Apr 01, 2008 6.385 6.903 6.385 6.731 2,549 -0.22(-3.11%)
Mar 31, 2008 6.946 6.946 6.946 6.946 0 +0.00(+0.00%)
Mar 28, 2008 6.946 6.946 6.946 6.946 115 +0.09(+1.26%)
Mar 27, 2008 6.817 6.860 6.817 6.860 347 -0.04(-0.63%)
Mar 26, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Mar 25, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Mar 24, 2008 7.041 7.041 6.903 6.903 695 +0.00(+0.00%)
Mar 21, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Mar 20, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Mar 19, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Mar 18, 2008 6.903 6.903 6.903 6.903 0 +0.00(+0.00%)
Mar 17, 2008 6.955 7.033 6.903 6.903 4,403 -0.04(-0.62%)
Mar 14, 2008 6.946 6.946 6.946 6.946 0 +0.00(+0.00%)
Mar 13, 2008 7.033 7.033 6.903 6.946 811 -0.09(-1.23%)
Mar 12, 2008 7.033 7.033 7.033 7.033 579 +0.00(+0.00%)
Mar 11, 2008 6.903 7.033 6.903 7.033 1,738 +0.09(+1.24%)
Mar 10, 2008 6.989 7.084 6.946 6.946 10,082 -0.04(-0.62%)
Mar 07, 2008 6.989 6.989 6.989 6.989 0 +0.00(+0.00%)
Mar 06, 2008 6.989 6.989 6.989 6.989 0 +0.00(+0.00%)
Mar 05, 2008 6.989 6.989 6.989 6.989 0 +0.00(+0.00%)
Mar 04, 2008 6.989 6.989 6.989 6.989 0 +0.00(+0.00%)
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.