Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flanigan's Enterprises (NY: BDL )

27.53 -0.72 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.200 6.200 6.200 6.200 200 +0.07(+1.14%)
Feb 26, 2004 6.130 6.130 6.130 6.130 300 -0.10(-1.61%)
Feb 25, 2004 6.340 6.340 6.230 6.230 1,200 +0.00(+0.00%)
Feb 24, 2004 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Feb 23, 2004 6.230 6.230 6.230 6.230 500 -0.04(-0.64%)
Feb 20, 2004 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Feb 19, 2004 6.270 6.270 6.270 6.270 1,200 -0.09(-1.42%)
Feb 18, 2004 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Feb 17, 2004 6.360 6.360 6.360 6.360 1,000 +0.00(+0.00%)
Feb 13, 2004 6.360 6.360 6.360 6.360 200 +0.10(+1.60%)
Feb 12, 2004 6.260 6.260 6.260 6.260 500 -0.10(-1.57%)
Feb 11, 2004 6.370 6.370 6.250 6.360 3,400 -0.02(-0.31%)
Feb 10, 2004 6.360 6.380 6.360 6.380 900 +0.06(+0.95%)
Feb 09, 2004 6.600 6.600 6.320 6.320 6,600 -0.28(-4.24%)
Feb 06, 2004 6.600 6.600 6.600 6.600 700 -0.05(-0.75%)
Feb 05, 2004 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Feb 04, 2004 6.550 6.650 6.550 6.650 1,500 +0.15(+2.31%)
Feb 03, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 02, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 30, 2004 6.500 6.690 6.500 6.500 3,100 -0.05(-0.76%)
Jan 29, 2004 6.600 6.600 6.550 6.550 1,200 -0.05(-0.76%)
Jan 28, 2004 6.600 6.600 6.600 6.600 100 -0.10(-1.49%)
Jan 27, 2004 6.650 6.700 6.650 6.700 2,200 +0.15(+2.29%)
Jan 26, 2004 6.600 6.600 6.550 6.550 600 -0.05(-0.76%)
Jan 23, 2004 6.700 6.700 6.600 6.600 1,000 -0.20(-2.94%)
Jan 22, 2004 6.800 6.800 6.790 6.800 2,900 +0.14(+2.10%)
Jan 21, 2004 6.660 6.660 6.660 6.660 100 -0.09(-1.33%)
Jan 20, 2004 6.800 6.890 6.750 6.750 700 +0.05(+0.75%)
Jan 16, 2004 6.750 6.900 6.550 6.700 8,800 +0.05(+0.75%)
Jan 15, 2004 6.650 6.650 6.650 6.650 200 -0.19(-2.78%)
Jan 14, 2004 6.520 6.840 6.420 6.840 7,300 +0.34(+5.23%)
Jan 13, 2004 6.500 6.500 6.500 6.500 400 -0.01(-0.15%)
Jan 12, 2004 6.700 6.700 6.510 6.510 1,500 -0.11(-1.66%)
Jan 09, 2004 6.420 6.420 6.260 6.620 4,400 +0.11(+1.69%)
Jan 08, 2004 6.510 6.510 6.510 6.510 100 -0.01(-0.15%)
Jan 07, 2004 6.620 6.620 6.510 6.520 1,700 -0.18(-2.69%)
Jan 05, 2004 6.600 6.740 6.510 6.700 2,400 +0.10(+1.52%)
Jan 02, 2004 6.500 6.600 6.500 6.600 1,300 +0.05(+0.76%)
Dec 31, 2003 6.360 6.550 6.360 6.550 1,200 +0.06(+0.92%)
Dec 30, 2003 6.490 6.490 6.490 6.490 900 +0.03(+0.46%)
Dec 29, 2003 6.650 6.650 6.460 6.460 2,700 -0.19(-2.86%)
Dec 26, 2003 6.650 6.650 6.650 6.650 100 -0.20(-2.92%)
Dec 24, 2003 6.750 6.850 6.750 6.850 1,600 +0.00(+0.00%)
Dec 23, 2003 6.850 6.850 6.850 6.850 600 +0.00(+0.00%)
Dec 22, 2003 6.850 6.850 6.850 6.850 0 +0.15(+2.24%)
Dec 19, 2003 6.750 6.750 6.700 6.700 3,400 +0.10(+1.52%)
Dec 18, 2003 6.400 6.400 6.400 6.600 1,400 +0.30(+4.76%)
Dec 17, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 16, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 15, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 12, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 11, 2003 6.300 6.300 6.300 6.300 100 -0.10(-1.56%)
Dec 10, 2003 6.300 6.300 6.300 6.400 600 +0.00(+0.00%)
Dec 09, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Dec 08, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Dec 05, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Dec 04, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Dec 03, 2003 6.400 6.400 6.400 6.400 0 -0.10(-1.54%)
Dec 02, 2003 6.500 6.500 6.500 6.500 0 -0.15(-2.26%)
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.