Flanigan's Enterprises (NY: BDL )

34.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 34.71 111 -1.12(-3.13%)
May 25, 2022 34.86 35.83 34.69 35.83 660 +0.72(+2.06%)
May 24, 2022 35.27 35.27 35.11 35.11 617 +0.10(+0.27%)
May 23, 2022 35.50 37.79 35.01 35.01 13,070 -1.23(-3.39%)
May 20, 2022 35.67 36.24 35.34 36.24 3,671 +0.24(+0.67%)
May 19, 2022 34.70 36.50 34.70 36.00 14,493 +0.88(+2.49%)
May 18, 2022 36.47 36.47 34.90 35.12 7,639 +0.41(+1.17%)
May 17, 2022 33.75 35.63 33.51 34.72 3,469 -0.05(-0.14%)
May 16, 2022 36.50 36.50 33.85 34.77 5,507 +1.44(+4.32%)
May 13, 2022 30.88 35.00 30.88 33.33 24,321 +1.03(+3.19%)
May 12, 2022 32.12 35.47 31.96 32.30 19,737 -1.18(-3.52%)
May 11, 2022 36.70 36.70 33.02 33.48 12,420 -3.12(-8.52%)
May 10, 2022 37.79 37.79 35.00 36.60 2,747 -0.60(-1.61%)
May 09, 2022 38.00 38.00 36.50 37.20 3,966 +0.30(+0.81%)
May 06, 2022 38.00 38.98 36.90 36.90 4,456 -2.60(-6.58%)
May 05, 2022 39.50 39.50 39.50 39.50 395 +1.55(+4.08%)
May 04, 2022 38.00 38.28 37.30 37.95 3,733 -0.12(-0.32%)
May 03, 2022 37.00 38.07 37.00 38.07 1,630 +0.57(+1.52%)
May 02, 2022 38.33 38.34 37.05 37.50 8,698 +0.30(+0.81%)
Apr 29, 2022 37.86 38.36 36.74 37.20 7,150 -0.56(-1.48%)
Apr 28, 2022 37.98 39.40 36.18 37.76 23,381 +0.55(+1.48%)
Apr 27, 2022 37.99 37.99 35.68 37.21 10,956 -0.64(-1.69%)
Apr 26, 2022 38.83 39.54 37.60 37.85 13,111 -0.88(-2.27%)
Apr 25, 2022 39.00 39.44 38.26 38.73 11,156 -0.22(-0.55%)
Apr 22, 2022 35.90 40.00 35.90 38.95 19,714 +3.02(+8.39%)
Apr 21, 2022 37.25 37.41 35.29 35.93 10,010 -1.97(-5.20%)
Apr 20, 2022 35.97 38.20 35.50 37.90 29,003 +2.33(+6.55%)
Apr 19, 2022 35.85 39.30 35.11 35.57 9,814 -0.62(-1.71%)
Apr 18, 2022 35.48 36.34 35.20 36.19 3,672 +0.64(+1.80%)
Apr 14, 2022 34.50 36.32 34.50 35.55 2,045 +0.55(+1.57%)
Apr 13, 2022 34.95 35.00 34.95 35.00 587 +0.74(+2.16%)
Apr 12, 2022 35.16 36.13 34.26 34.26 3,196 -0.24(-0.70%)
Apr 11, 2022 34.16 35.60 34.16 34.50 2,295 -0.61(-1.74%)
Apr 08, 2022 35.30 35.30 35.11 35.11 414 -0.12(-0.34%)
Apr 07, 2022 34.15 36.19 34.01 35.23 6,082 +0.69(+2.00%)
Apr 06, 2022 33.60 35.90 33.60 34.54 5,580 +0.90(+2.68%)
Apr 05, 2022 34.71 34.71 33.52 33.64 2,641 -1.07(-3.08%)
Apr 04, 2022 34.98 35.00 34.18 34.71 2,258 +0.99(+2.93%)
Apr 01, 2022 33.25 34.65 33.19 33.72 4,531 -0.98(-2.82%)
Mar 31, 2022 33.95 34.90 33.38 34.70 2,798 +0.15(+0.43%)
Mar 30, 2022 34.01 34.55 34.01 34.55 1,411 -0.15(-0.43%)
Mar 29, 2022 34.67 34.70 33.33 34.70 2,698 +0.10(+0.29%)
Mar 28, 2022 33.94 35.40 33.22 34.60 12,089 +0.40(+1.17%)
Mar 25, 2022 35.30 35.30 33.42 34.20 7,537 -0.75(-2.14%)
Mar 24, 2022 34.15 34.95 33.95 34.95 3,065 +1.22(+3.63%)
Mar 23, 2022 34.04 34.14 33.42 33.73 2,552 -0.43(-1.25%)
Mar 22, 2022 34.60 35.30 33.28 34.15 10,666 +0.55(+1.64%)
Mar 21, 2022 32.36 34.38 32.20 33.60 8,034 +1.60(+5.00%)
Mar 18, 2022 32.15 35.99 32.00 32.00 15,796 +0.00(+0.00%)
Mar 17, 2022 32.21 33.08 30.95 32.00 8,939 -0.42(-1.30%)
Mar 16, 2022 29.58 33.25 29.10 32.42 16,232 +3.17(+10.84%)
Mar 15, 2022 29.60 29.88 28.66 29.25 5,749 -0.25(-0.85%)
Mar 14, 2022 30.00 30.00 29.50 29.50 824 +0.50(+1.72%)
Mar 11, 2022 29.80 30.22 28.99 29.00 3,577 -1.79(-5.81%)
Mar 10, 2022 30.68 30.79 29.05 30.79 3,127 -0.31(-0.99%)
Mar 09, 2022 30.00 32.00 30.00 31.10 7,311 +0.25(+0.80%)
Mar 08, 2022 29.07 33.40 28.95 30.85 16,504 +1.50(+5.11%)
Mar 07, 2022 28.79 33.33 28.79 29.35 17,897 -2.40(-7.56%)
Mar 04, 2022 31.75 34.77 28.61 31.75 18,316 -1.25(-3.79%)
Mar 03, 2022 30.00 33.20 29.90 33.00 21,538 +3.55(+12.05%)
Mar 02, 2022 28.59 29.45 28.59 29.45 977 -0.28(-0.94%)
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.