Flanigan's Enterprises (NY: BDL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 23.30 | 23.76 | 23.30 | 23.76 | 1,035 | +0.67(+2.91%) |
| May 30, 2018 | 23.40 | 24.23 | 23.09 | 23.09 | 2,824 | -1.26(-5.17%) |
| May 29, 2018 | 24.30 | 24.34 | 22.54 | 24.34 | 1,283 | +0.60(+2.53%) |
| May 22, 2018 | 23.74 | 23.74 | 23.74 | 0 | -0.56(-2.29%) | |
| May 18, 2018 | 24.30 | 24.30 | 24.30 | 35 | -0.27(-1.11%) | |
| May 17, 2018 | 23.86 | 24.57 | 23.86 | 24.57 | 1,462 | +0.00(+0.00%) |
| May 16, 2018 | 22.54 | 25.66 | 22.54 | 24.57 | 7,224 | +3.02(+14.02%) |
| May 15, 2018 | 21.10 | 21.55 | 21.10 | 21.55 | 1,453 | +0.00(+0.02%) |
| May 14, 2018 | 21.55 | 21.55 | 21.55 | 21.55 | 1,346 | +0.00(+0.02%) |
| May 10, 2018 | 21.54 | 21.54 | 21.54 | 136 | +0.35(+1.66%) | |
| May 09, 2018 | 21.19 | 21.19 | 21.19 | 21.19 | 164 | +0.32(+1.51%) |
| May 08, 2018 | 20.88 | 20.88 | 20.88 | 20.88 | 136 | -0.86(-3.94%) |
| May 07, 2018 | 22.36 | 22.36 | 21.71 | 21.73 | 332 | -0.77(-3.41%) |
| Apr 27, 2018 | 22.50 | 22.50 | 22.50 | 121 | -0.32(-1.38%) | |
| Apr 26, 2018 | 22.50 | 22.81 | 22.50 | 22.81 | 887 | +0.00(+0.00%) |
| Apr 25, 2018 | 22.81 | 22.81 | 22.81 | 22.81 | 300 | -0.00(-0.00%) |
| Apr 20, 2018 | 22.82 | 22.82 | 22.82 | 21 | +0.77(+3.48%) | |
| Apr 19, 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 601 | +0.14(+0.62%) |
| Apr 16, 2018 | 21.91 | 21.91 | 21.91 | 107 | +0.14(+0.62%) | |
| Apr 09, 2018 | 21.78 | 21.78 | 21.78 | 18 | -0.18(-0.82%) | |
| Apr 06, 2018 | 22.17 | 22.17 | 21.96 | 21.96 | 11,390 | -0.59(-2.60%) |
| Apr 03, 2018 | 22.54 | 22.54 | 22.54 | 112 | +0.77(+3.52%) | |
| Apr 02, 2018 | 21.78 | 21.78 | 21.78 | 21.78 | 304 | +0.14(+0.62%) |
| Mar 29, 2018 | 21.64 | 21.64 | 21.64 | 0 | +1.04(+5.03%) | |
| Mar 28, 2018 | 19.30 | 20.61 | 19.30 | 20.61 | 768 | +0.09(+0.44%) |
| Mar 27, 2018 | 19.93 | 20.52 | 19.84 | 20.52 | 985 | -0.15(-0.73%) |
| Mar 23, 2018 | 20.67 | 20.67 | 20.67 | 29 | -1.79(-7.96%) | |
| Mar 22, 2018 | 23.45 | 23.45 | 22.45 | 22.45 | 1,381 | -0.09(-0.40%) |
| Mar 21, 2018 | 22.54 | 22.54 | 22.54 | 22.54 | 925 | +0.14(+0.60%) |
| Mar 20, 2018 | 21.64 | 22.41 | 21.28 | 22.41 | 2,966 | +0.63(+2.90%) |
| Mar 19, 2018 | 21.51 | 21.78 | 21.33 | 21.78 | 1,945 | +0.68(+3.21%) |
| Mar 16, 2018 | 20.47 | 21.55 | 20.47 | 21.10 | 2,747 | +0.59(+2.86%) |
| Mar 15, 2018 | 20.74 | 20.74 | 19.25 | 20.52 | 2,938 | -0.23(-1.09%) |
| Mar 14, 2018 | 20.38 | 20.74 | 19.36 | 20.74 | 1,851 | +1.92(+10.19%) |
| Mar 13, 2018 | 20.65 | 20.70 | 18.82 | 18.82 | 3,166 | -0.80(-4.09%) |
| Mar 12, 2018 | 19.63 | 20.25 | 18.42 | 19.63 | 3,756 | +0.40(+2.09%) |
| Mar 09, 2018 | 19.36 | 19.36 | 18.38 | 19.22 | 1,357 | -0.36(-1.82%) |
| Mar 08, 2018 | 19.09 | 19.58 | 19.09 | 19.58 | 964 | +0.54(+2.81%) |
| Mar 07, 2018 | 19.05 | 1,383 | -0.18(-0.93%) | |||
| Mar 06, 2018 | 19.22 | 19.22 | 19.22 | 19.22 | 953 | -0.49(-2.49%) |
| Mar 05, 2018 | 19.63 | 19.71 | 19.00 | 19.71 | 2,627 | -0.36(-1.78%) |
| Mar 02, 2018 | 20.07 | 20.07 | 20.07 | 20.07 | 701 | -0.45(-2.17%) |
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.
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.
