The closing price for Flanigans Enterprises (BDL) between January 1, 1992 and December 31, 1994 was $0.70, on December 30, 1994. It was up 28.5% in that time. The latest price is $29.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 1994 | $0.84 | $0.84 | $0.70 | $0.70 | 44,800 |
Week of December 19 1994 | $0.85 | $0.87 | $0.82 | $0.87 | 9,000 |
Week of December 12 1994 | $0.72 | $0.85 | $0.72 | $0.85 | 16,400 |
Week of December 05 1994 | $0.89 | $0.89 | $0.66 | $0.74 | 86,200 |
Week of November 28 1994 | $0.97 | $0.97 | $0.89 | $0.93 | 19,600 |
Week of November 21 1994 | $1.05 | $1.05 | $0.93 | $0.97 | 14,800 |
Week of November 14 1994 | $0.97 | $1.09 | $0.97 | $1.07 | 27,600 |
Week of November 07 1994 | $0.97 | $1.01 | $0.97 | $0.97 | 6,200 |
Week of October 31 1994 | $1.05 | $1.07 | $0.97 | $0.97 | 22,800 |
Week of October 24 1994 | $1.09 | $1.09 | $1.09 | $1.09 | 8,400 |
Week of October 17 1994 | $1.05 | $1.05 | $0.97 | $1.05 | 11,000 |
Week of October 10 1994 | $1.01 | $1.05 | $0.99 | $1.05 | 5,400 |
Week of October 03 1994 | $1.20 | $1.20 | $1.01 | $1.05 | 18,000 |
Week of September 26 1994 | $1.22 | $1.22 | $1.20 | $1.20 | 3,000 |
Week of September 19 1994 | $1.05 | $1.20 | $1.05 | $1.20 | 30,200 |
Week of September 12 1994 | $1.13 | $1.13 | $1.09 | $1.13 | 7,400 |
Week of September 05 1994 | $1.13 | $1.13 | $1.09 | $1.09 | 3,800 |
Week of August 29 1994 | $1.17 | $1.17 | $1.17 | $1.17 | 800 |
Week of August 22 1994 | $1.17 | $1.20 | $1.17 | $1.17 | 8,200 |
Week of August 15 1994 | $1.20 | $1.20 | $1.17 | $1.17 | 3,000 |
Week of August 08 1994 | $1.22 | $1.24 | $1.22 | $1.24 | 3,400 |
Week of August 01 1994 | $1.24 | $1.24 | $1.20 | $1.22 | 1,800 |
Week of July 25 1994 | $1.44 | $1.44 | $1.24 | $1.24 | 40,200 |
Week of July 18 1994 | $1.24 | $1.42 | $1.24 | $1.42 | 14,400 |
Week of July 11 1994 | $1.28 | $1.28 | $1.20 | $1.26 | 6,600 |
Daily pricing data for Flanigans Enterprises dates back to 11/7/1984, and may be incomplete.
