Flanigan's Enterprises, Inc. Historical Stock Prices

BDL 
$14.7
*  
0.18
1.24%
Get BDL Alerts
*Delayed - data as of Jul. 28, 2014 10:31 ET  -  Find a broker to begin trading BDL now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    BDL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
10:31  14.49  14.70  14.70  14.70 931
07/25/2014 14.368 14.53 14.2049 14.52 3,747
07/24/2014 14.24 14.62 14.05 14.35 20,093
07/23/2014 14.08 14.08 14.028 14.07 2,025
07/22/2014 13.85 13.85 13.79 13.821 1,000
07/21/2014 13.9 13.9 13.9 13.9 237
07/18/2014 13.76 13.76 13.76 13.76 300
07/17/2014 14.2899 14.2899 13.81 13.81 11,300
07/16/2014 13.95 13.95 13.95 13.95 648
07/15/2014 13.826 13.826 13.826 13.826 00
07/14/2014 13.826 13.826 13.826 13.826 710
07/11/2014 13.7576 13.7576 13.7576 13.7576 520
07/10/2014 14.09 14.09 14.06 14.09 555
07/09/2014 13.72 14.25 13.71 13.71 2,793
07/08/2014 13.5 14.43 13.1 13.48 18,749
07/07/2014 14.7 14.7 13.5 13.56 6,040
07/03/2014 14.7 14.7 14.7 14.7 975
07/02/2014 14.674 14.674 14.674 14.674 00
07/01/2014 14.6101 14.674 14.6101 14.674 1,000
06/30/2014 14.601 14.601 14.601 14.601 202
06/27/2014 14.701 14.8895 14.7 14.8895 1,377
06/26/2014 14.65 14.65 14.65 14.65 00
06/25/2014 14.649 14.65 14.649 14.65 368
06/24/2014 14.82 14.9 14.62 14.65 3,400
06/23/2014 14.85 14.85 14.55 14.55 8,006
06/20/2014 14.76 14.76 14.75 14.75 547
06/19/2014 14.9765 14.9765 14.9765 14.9765 100
06/18/2014 14.66 14.66 14.63 14.63 301
06/17/2014 14.65 14.85 14.55 14.67 6,500
06/16/2014 14.95 14.95 14.95 14.95 00
06/13/2014 14.95 14.95 14.95 14.95 175
06/12/2014 14.5 14.5 14.5 14.5 00
06/11/2014 14.5 14.5 14.5 14.5 00
06/10/2014 14.489 14.5475 14.44 14.5 3,217
06/09/2014 14.2501 14.2501 14.2501 14.2501 457
06/06/2014 14.25 14.25 14.25 14.25 125
06/05/2014 14.25 14.25 14.25 14.25 245
06/04/2014 14.25 14.25 14.25 14.25 143
06/03/2014 14.01 14.15 14.01 14.11 997
06/02/2014 14 14.5 14 14.26 2,614
05/30/2014 14.09 14.09 14.09 14.09 00
05/29/2014 13.876 14.7 13.79 14.09 954
05/28/2014 14.73 14.73 14.388 14.62 744
05/27/2014 14.99 14.99 14.25 14.8 13,328
05/23/2014 14.99 14.99 14.97 14.97 746
05/22/2014 14.9 14.9 14.7 14.7 8,432
05/21/2014 14.9999 14.9999 14.9999 14.9999 300
05/20/2014 14.999 14.999 14.76 14.78 2,123
05/19/2014 14.44 14.9 14.44 14.9 2,513
05/16/2014 14.41 14.41 14.32 14.32 518
05/15/2014 14.04 14.05 14 14.02 3,524
05/14/2014 14.01 14.46 14 14.46 800
05/13/2014 14.6 14.6 14.23 14.3 15,299
05/12/2014 14.44 14.44 14.38 14.38 1,243
05/09/2014 14.41 14.699 14.41 14.699 692
05/08/2014 14.9896 14.9896 14 14.3 8,986
05/07/2014 14.66 14.66 14.66 14.66 00
05/06/2014 14.5 14.74 14.5 14.66 574
05/05/2014 14.36 14.4 14.36 14.38 497
05/02/2014 14.55 14.7499 14.2486 14.739 10,618
05/01/2014 13.95 13.95 13.95 13.95 00
04/30/2014 13.75 14.2 13.75 13.95 9,023
04/29/2014 13.91 13.97 13.69 13.7726 8,326
04/28/2014 12.09 15.05 12.09 14.47 1,589
04/25/2014 14.7 14.7 14.7 14.7 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?