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

Flanigan's Enterprises (NY: BDL )

28.84 +2.58 (+9.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 25, 2012 6.370 6.370 6.370 6.370 0 +0.10(+1.53%)
May 23, 2012 6.274 6.274 6.274 6.274 114 +0.03(+0.56%)
May 18, 2012 6.231 6.239 6.239 6.239 458 -0.03(-0.42%)
May 17, 2012 6.353 6.353 6.265 6.265 1,913 -0.17(-2.71%)
May 15, 2012 6.440 6.440 6.440 6.440 114 +0.09(+1.37%)
May 09, 2012 6.353 6.353 6.353 6.353 114 +0.10(+1.68%)
May 07, 2012 6.248 6.248 6.248 6.248 0 -0.28(-4.28%)
May 04, 2012 6.475 6.527 6.449 6.527 572 +0.07(+1.08%)
May 01, 2012 6.423 6.457 6.457 6.457 1,031 +0.02(+0.27%)
Apr 20, 2012 6.370 6.440 6.440 6.440 1,718 +0.00(+0.00%)
Apr 18, 2012 6.361 6.440 6.440 6.440 229 +0.17(+2.64%)
Apr 17, 2012 6.388 6.388 6.213 6.274 3,437 -0.11(-1.78%)
Apr 13, 2012 6.475 6.388 6.388 6.388 1,948 +0.05(+0.83%)
Apr 12, 2012 6.335 6.335 6.335 6.335 332 -0.05(-0.82%)
Apr 10, 2012 6.449 6.388 6.388 6.388 1,489 -0.08(-1.21%)
Apr 04, 2012 6.519 6.466 6.466 6.466 2,177 +0.03(+0.54%)
Apr 03, 2012 6.431 6.431 6.431 6.431 114 -0.09(-1.34%)
Mar 26, 2012 6.457 6.519 6.519 6.519 229 +0.24(+3.75%)
Mar 22, 2012 6.283 6.283 6.283 6.283 343 -0.09(-1.37%)
Mar 21, 2012 6.283 6.370 6.196 6.370 4,068 +0.06(+0.97%)
Mar 19, 2012 6.300 6.309 6.309 6.309 1,145 +0.11(+1.83%)
Mar 15, 2012 6.126 6.196 6.196 6.196 343 +0.07(+1.14%)
Mar 14, 2012 6.196 6.370 6.126 6.126 1,375 -0.33(-5.14%)
Mar 13, 2012 6.458 6.458 6.457 6.457 458 -0.09(-1.33%)
Mar 05, 2012 6.545 6.545 6.545 6.545 0 -0.11(-1.70%)
Mar 02, 2012 6.457 6.658 6.423 6.658 644 +0.23(+3.53%)
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.