Quantcast

Flanigan's Enterprises, Inc. Common Stock Historical Stock Prices

BDL 
$27.8
*  
0.6959
2.57%
Get BDL Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading BDL now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    BDL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 27.80 26.90 27.80 2,023
09/24/2018 26.9 27.8 26.9 27.8 2,023
09/21/2018 27.3 27.7 27.1041 27.1041 1,186
09/20/2018 26.9 27.7 26.85 27.0995 6,747
09/19/2018 26.7 27.75 26.7 27.4 4,831
09/18/2018 26.95 27.75 26.95 27.75 948
09/17/2018 26.6 27 26.35 26.55 4,317
09/14/2018 26.1 26.65 26.1 26.55 887
09/13/2018 26.6 26.6 26 26.15 873
09/12/2018 26.6 27.15 26.35 26.7216 2,537
09/11/2018 27.3 27.5 26.95 26.95 2,437
09/10/2018 27.5 27.5 27.5 27.5 495
09/07/2018 27.5 27.5 27.5 27.5 00
09/06/2018 27.5 27.5 27.5 27.5 00
09/05/2018 27 27.75 27 27.5 2,955
09/04/2018 27.15 27.25 26.85 26.85 1,903
08/31/2018 27.4 27.901 27.4 27.901 832
08/30/2018 27.3 27.9 27.3 27.9 2,533
08/29/2018 27.45 27.5 27.45 27.5 904
08/28/2018 27.6 27.6 27.6 27.6 00
08/27/2018 27.6 27.6 27.6 27.6 00
08/24/2018 27.0497 27.6 27.0497 27.6 1,199
08/23/2018 27.85 27.85 27.85 27.85 00
08/22/2018 27.9003 27.9003 27.825 27.85 1,130
08/21/2018 27.85 27.85 27.85 27.85 478
08/20/2018 27.75 27.85 27.5 27.75 1,473
08/17/2018 27.7299 27.7299 27.7299 27.7299 123
08/16/2018 27.4497 27.4497 27.4497 27.4497 00
08/15/2018 28 28 26.975 27.4497 3,674
08/14/2018 28 28 28 28 649
08/13/2018 28.395 28.395 28.395 28.395 00
08/10/2018 28.331 28.395 28.325 28.395 901
08/09/2018 28.7 28.7 28.7 28.7 00
08/08/2018 28.7 28.7 28.7 28.7 488
08/07/2018 28.4 28.4 28.4 28.4 101
08/06/2018 28.3 28.3 28.3 28.3 00
08/03/2018 28.5 28.55 28.3 28.3 1,978
08/02/2018 28.55 28.55 28.5 28.5 1,207
08/01/2018 28.6 28.95 28.5 28.95 1,498
07/31/2018 28.75 28.75 28.75 28.75 00
07/30/2018 28.75 28.75 28.75 28.75 00
07/27/2018 28.8 28.8 28.75 28.75 805
07/26/2018 29 29 28.7377 28.7377 615
07/25/2018 29 29 28.45 28.5 3,232
07/24/2018 29 29 29 29 541
07/23/2018 29 29 29 29 161
07/20/2018 28.05 28.05 28.05 28.05 00
07/19/2018 28.05 28.05 28.05 28.05 00
07/18/2018 28.05 28.05 28.05 28.05 224
07/17/2018 28.5 28.5 28.4 28.45 1,549
07/16/2018 28.45 28.4502 28.4 28.405 1,713
07/13/2018 28.2 28.2253 28.2 28.2253 571
07/12/2018 28.4 28.4 28.3 28.3 447
07/11/2018 28.05 28.5 28.05 28.5 910
07/10/2018 28.325 28.5 28.325 28.5 1,155
07/09/2018 28.25 28.5 27.7 28.05 2,686
07/06/2018 27 28.5 26.6 28.25 3,259
07/05/2018 27.875 28.4 27.5822 27.85 3,617
07/03/2018 28.2 28.2 26.5224 27.9 2,231
07/02/2018 27.52 28.2 27.15 28.2 2,968
06/29/2018 26.375 27.6737 25.9227 27.55 3,502
06/28/2018 26.75 27 26.7 26.7 2,737
06/27/2018 27 27 26.7224 27 1,660
06/26/2018 26.95 27 26.2 27 6,541
06/25/2018 26.9 26.9 26.1 26.85 2,933
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio