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

Flanigan's Enterprises (NY: BDL )

27.61 -0.50 (-1.79%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 30, 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 (%)
Apr 30, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 29, 2003 6.200 6.200 6.200 6.200 200 -0.08(-1.27%)
Apr 28, 2003 6.350 6.350 6.280 6.280 600 +0.03(+0.48%)
Apr 25, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 24, 2003 6.250 6.250 6.250 6.250 100 +0.08(+1.30%)
Apr 23, 2003 6.170 6.170 6.170 6.170 1,100 -0.08(-1.28%)
Apr 22, 2003 6.250 6.250 6.250 6.250 100 -0.04(-0.64%)
Apr 21, 2003 6.230 6.290 6.230 6.290 600 +0.14(+2.28%)
Apr 17, 2003 6.230 6.230 6.150 6.150 1,000 +0.00(+0.00%)
Apr 16, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Apr 15, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Apr 14, 2003 6.150 6.150 6.150 6.150 200 +0.04(+0.65%)
Apr 11, 2003 6.110 6.110 6.110 6.110 100 +0.00(+0.00%)
Apr 10, 2003 6.110 6.110 6.110 6.110 500 +0.00(+0.00%)
Apr 09, 2003 6.110 6.110 6.110 6.110 500 +0.01(+0.16%)
Apr 08, 2003 6.100 6.100 6.100 6.100 400 +0.01(+0.16%)
Apr 07, 2003 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Apr 04, 2003 6.090 6.090 6.090 6.090 200 +0.06(+1.00%)
Apr 03, 2003 6.030 6.030 6.000 6.030 400 +0.04(+0.67%)
Apr 02, 2003 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Apr 01, 2003 6.030 6.030 5.990 5.990 900 -0.04(-0.66%)
Mar 31, 2003 6.020 6.040 6.020 6.030 2,300 +0.11(+1.86%)
Mar 28, 2003 5.920 5.920 5.920 5.920 600 +0.00(+0.00%)
Mar 27, 2003 5.920 5.920 5.920 5.920 0 +0.00(+0.00%)
Mar 26, 2003 5.910 5.920 5.900 5.920 1,600 +0.02(+0.34%)
Mar 25, 2003 5.900 5.900 5.900 5.900 6,000 -0.10(-1.67%)
Mar 24, 2003 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 21, 2003 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 20, 2003 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 19, 2003 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 18, 2003 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 17, 2003 5.980 6.000 5.980 6.000 3,900 +0.00(+0.00%)
Mar 14, 2003 6.000 6.000 6.000 6.000 400 +0.02(+0.33%)
Mar 13, 2003 5.980 5.980 5.980 5.980 500 +0.09(+1.53%)
Mar 12, 2003 5.880 5.900 5.880 5.890 500 -0.10(-1.67%)
Mar 11, 2003 5.990 5.990 5.990 5.990 600 +0.00(+0.00%)
Mar 10, 2003 5.990 5.990 5.990 5.990 500 +0.00(+0.00%)
Mar 07, 2003 5.990 5.990 5.990 5.990 500 +0.00(+0.00%)
Mar 06, 2003 5.980 5.990 5.980 5.990 700 +0.01(+0.17%)
Mar 05, 2003 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Mar 04, 2003 5.890 5.980 5.880 5.980 1,800 -0.02(-0.33%)
Mar 03, 2003 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Feb 28, 2003 6.000 6.000 6.000 6.000 600 -0.08(-1.32%)
Feb 27, 2003 6.000 6.080 6.000 6.080 1,200 +0.08(+1.33%)
Feb 26, 2003 6.000 6.000 6.000 6.000 500 -0.09(-1.48%)
Feb 25, 2003 6.050 6.090 5.970 6.090 2,300 +0.14(+2.35%)
Feb 24, 2003 5.760 5.950 5.760 5.950 1,400 +0.05(+0.85%)
Feb 21, 2003 5.800 5.900 5.800 5.900 1,400 +0.00(+0.00%)
Feb 20, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 19, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 18, 2003 5.900 5.900 5.900 5.900 300 -0.05(-0.84%)
Feb 14, 2003 5.950 5.950 5.950 5.950 300 +0.05(+0.85%)
Feb 13, 2003 5.850 5.900 5.850 5.900 900 +0.05(+0.85%)
Feb 12, 2003 5.780 5.850 5.780 5.850 700 +0.05(+0.86%)
Feb 11, 2003 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Feb 10, 2003 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Feb 07, 2003 5.800 5.850 5.800 5.800 2,100 -0.05(-0.85%)
Feb 06, 2003 5.850 5.850 5.850 5.850 500 +0.00(+0.00%)
Feb 05, 2003 5.850 5.850 5.850 5.850 500 +0.04(+0.69%)
Feb 04, 2003 5.810 5.810 5.810 5.810 200 +0.01(+0.17%)
Feb 03, 2003 5.850 5.850 5.760 5.800 5,600 -0.20(-3.33%)
Jan 31, 2003 5.920 6.000 5.920 6.000 2,300 +0.18(+3.09%)
Jan 30, 2003 5.820 5.820 5.820 5.820 300 +0.00(+0.00%)
Jan 29, 2003 5.810 5.850 5.810 5.820 600 -0.03(-0.51%)
Jan 28, 2003 5.850 5.850 5.850 5.850 800 -0.05(-0.85%)
Jan 27, 2003 5.930 5.930 5.760 5.900 2,300 -0.01(-0.17%)
Jan 24, 2003 5.910 5.910 5.910 5.910 200 +0.00(+0.00%)
Jan 23, 2003 5.900 5.910 5.800 5.910 2,500 +0.03(+0.51%)
Jan 22, 2003 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Jan 21, 2003 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Jan 17, 2003 5.850 5.880 5.850 5.880 500 -0.04(-0.68%)
Jan 16, 2003 5.920 5.960 5.920 5.920 600 -0.07(-1.17%)
Jan 15, 2003 5.990 5.990 5.990 5.990 200 +0.10(+1.70%)
Jan 14, 2003 5.840 5.900 5.800 5.890 5,300 +0.05(+0.86%)
Jan 13, 2003 5.750 5.850 5.750 5.840 7,000 +0.24(+4.29%)
Jan 10, 2003 5.500 5.600 5.500 5.600 1,400 +0.00(+0.00%)
Jan 09, 2003 5.750 5.750 5.550 5.600 7,700 -0.31(-5.25%)
Jan 08, 2003 5.980 5.980 5.800 5.910 9,400 -0.08(-1.34%)
Jan 07, 2003 5.760 5.990 5.760 5.990 3,300 +0.24(+4.17%)
Jan 06, 2003 5.850 5.850 5.750 5.750 3,800 -0.15(-2.54%)
Jan 03, 2003 6.090 6.090 5.900 5.900 2,900 -0.15(-2.48%)
Jan 02, 2003 6.100 6.100 5.900 6.050 9,300 -0.05(-0.82%)
Dec 31, 2002 6.000 6.100 6.000 6.100 2,600 +0.15(+2.52%)
Dec 30, 2002 5.800 5.950 5.800 5.950 3,300 +0.16(+2.76%)
Dec 27, 2002 5.710 5.800 5.690 5.790 4,900 +0.18(+3.21%)
Dec 26, 2002 5.650 5.650 5.610 5.610 400 -0.09(-1.58%)
Dec 24, 2002 5.700 5.700 5.700 5.700 100 +0.01(+0.18%)
Dec 23, 2002 5.650 5.690 5.510 5.690 1,700 +0.14(+2.52%)
Dec 20, 2002 5.600 5.600 5.550 5.550 1,000 -0.15(-2.63%)
Dec 19, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 18, 2002 5.670 5.710 5.650 5.700 3,200 +0.05(+0.88%)
Dec 17, 2002 5.700 5.700 5.650 5.650 400 -0.05(-0.88%)
Dec 16, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 13, 2002 5.700 5.700 5.700 5.700 100 -0.05(-0.87%)
Dec 12, 2002 5.750 5.750 5.750 5.750 300 +0.00(+0.00%)
Dec 11, 2002 5.700 5.750 5.700 5.750 1,300 +0.05(+0.88%)
Dec 10, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 09, 2002 5.700 5.700 5.700 5.700 700 -0.05(-0.87%)
Dec 06, 2002 5.740 5.750 5.740 5.750 300 +0.05(+0.88%)
Dec 05, 2002 5.700 5.700 5.700 5.700 2,400 +0.09(+1.60%)
Dec 04, 2002 5.700 5.700 5.610 5.610 1,300 -0.09(-1.58%)
Dec 03, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 02, 2002 5.660 5.700 5.660 5.700 600 -0.05(-0.87%)
Nov 29, 2002 5.750 5.750 5.750 5.750 900 +0.05(+0.88%)
Nov 27, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 26, 2002 5.700 5.700 5.700 5.700 100 +0.00(+0.00%)
Nov 25, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 22, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 21, 2002 5.650 5.740 5.650 5.700 1,700 -0.05(-0.87%)
Nov 20, 2002 5.750 5.750 5.750 5.750 300 +0.05(+0.88%)
Nov 19, 2002 5.750 5.750 5.700 5.700 3,800 -0.09(-1.55%)
Nov 18, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 15, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 14, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 13, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 12, 2002 5.800 5.800 5.760 5.790 400 +0.00(+0.00%)
Nov 11, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 08, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 07, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 06, 2002 5.790 5.790 5.790 5.790 900 +0.00(+0.00%)
Nov 05, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 04, 2002 5.750 5.790 5.750 5.790 500 +0.00(+0.00%)
Nov 01, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Oct 31, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Oct 30, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Oct 29, 2002 5.760 5.790 5.760 5.790 600 +0.00(+0.00%)
Oct 28, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Oct 25, 2002 5.790 5.790 5.790 5.790 1,500 +0.00(+0.00%)
Oct 24, 2002 5.800 5.800 5.790 5.790 400 +0.04(+0.70%)
Oct 23, 2002 5.800 5.800 5.750 5.750 1,500 -0.05(-0.86%)
Oct 22, 2002 5.860 5.860 5.750 5.800 2,500 -0.15(-2.52%)
Oct 21, 2002 5.700 5.950 5.700 5.950 4,800 +0.30(+5.31%)
Oct 18, 2002 5.500 5.650 5.500 5.650 4,100 +0.25(+4.63%)
Oct 17, 2002 5.400 5.450 5.360 5.400 1,500 +0.05(+0.93%)
Oct 16, 2002 5.350 5.350 5.350 5.350 300 +0.10(+1.90%)
Oct 15, 2002 5.090 5.250 5.090 5.250 2,900 +0.25(+5.00%)
Oct 14, 2002 4.900 5.000 4.900 5.000 6,000 +0.00(+0.00%)
Oct 11, 2002 4.910 5.100 4.910 5.000 2,700 +0.10(+2.04%)
Oct 10, 2002 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 09, 2002 5.000 5.000 4.900 4.900 7,000 -0.20(-3.92%)
Oct 08, 2002 5.100 5.100 5.000 5.100 5,300 -0.10(-1.92%)
Oct 07, 2002 5.300 5.300 5.200 5.200 900 -0.20(-3.70%)
Oct 04, 2002 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Oct 03, 2002 5.400 5.400 5.400 5.400 1,200 -0.05(-0.92%)
Oct 02, 2002 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Oct 01, 2002 5.450 5.450 5.450 5.450 3,000 +0.00(+0.00%)
Sep 30, 2002 5.480 5.480 5.450 5.450 11,600 +0.05(+0.93%)
Sep 27, 2002 5.400 5.400 5.400 5.400 600 +0.00(+0.00%)
Sep 26, 2002 5.400 5.400 5.400 5.400 500 -0.05(-0.92%)
Sep 25, 2002 5.500 5.500 5.450 5.450 2,600 -0.05(-0.91%)
Sep 24, 2002 5.500 5.500 5.500 5.500 200 +0.00(+0.00%)
Sep 23, 2002 5.500 5.500 5.500 5.500 500 -0.05(-0.90%)
Sep 20, 2002 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Sep 19, 2002 5.550 5.550 5.550 5.550 2,900 +0.00(+0.00%)
Sep 18, 2002 5.550 5.550 5.550 5.550 2,900 -0.06(-1.07%)
Sep 17, 2002 5.590 5.610 5.550 5.610 3,700 +0.01(+0.18%)
Sep 16, 2002 5.570 5.600 5.570 5.600 1,200 +0.05(+0.90%)
Sep 13, 2002 5.650 5.650 5.550 5.550 3,900 +0.00(+0.00%)
Sep 12, 2002 5.600 5.600 5.550 5.550 5,600 +0.00(+0.00%)
Sep 11, 2002 5.550 5.550 5.550 5.550 20,000 +0.01(+0.18%)
Sep 10, 2002 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Sep 09, 2002 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Sep 06, 2002 5.540 5.540 5.540 5.540 100 +0.00(+0.00%)
Sep 05, 2002 5.550 5.550 5.540 5.540 100,000 +0.00(+0.00%)
Sep 04, 2002 5.540 5.540 5.540 5.540 100 -0.01(-0.18%)
Sep 03, 2002 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Aug 30, 2002 5.550 5.550 5.550 5.550 500 +0.01(+0.18%)
Aug 29, 2002 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Aug 28, 2002 5.640 5.640 5.450 5.540 700 -0.10(-1.77%)
Aug 27, 2002 5.640 5.640 5.640 5.640 100 -0.01(-0.18%)
Aug 26, 2002 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 23, 2002 5.650 5.650 5.650 5.650 300 +0.00(+0.00%)
Aug 22, 2002 5.650 5.650 5.650 5.650 500 +0.00(+0.00%)
Aug 21, 2002 5.650 5.650 5.650 5.650 400 +0.00(+0.00%)
Aug 20, 2002 5.650 5.650 5.650 5.650 0 +0.01(+0.18%)
Aug 16, 2002 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Aug 15, 2002 5.600 5.640 5.600 5.640 700 -0.01(-0.18%)
Aug 14, 2002 5.650 5.650 5.650 5.650 1,400 +0.19(+3.48%)
Aug 13, 2002 6.150 6.150 5.460 5.460 23,400 -0.69(-11.22%)
Aug 12, 2002 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
Aug 07, 2002 6.150 6.150 6.150 6.150 2,300 +0.00(+0.00%)
Aug 06, 2002 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 05, 2002 6.450 6.450 6.150 6.150 500 -0.25(-3.91%)
Aug 02, 2002 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 01, 2002 6.400 6.400 6.400 6.400 600 +0.10(+1.59%)
Jul 31, 2002 6.300 6.300 6.300 6.300 200 +0.10(+1.61%)
Jul 30, 2002 6.200 6.200 6.200 6.200 1,200 +0.00(+0.00%)
Jul 29, 2002 6.250 6.250 6.150 6.200 2,700 -0.15(-2.36%)
Jul 26, 2002 6.450 6.450 6.350 6.350 1,100 +0.00(+0.00%)
Jul 25, 2002 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jul 24, 2002 6.250 6.350 6.250 6.350 5,000 -0.29(-4.37%)
Jul 23, 2002 6.550 6.640 6.550 6.640 700 +0.09(+1.37%)
Jul 22, 2002 6.750 6.750 6.550 6.550 1,400 -0.30(-4.38%)
Jul 19, 2002 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jul 17, 2002 6.850 6.850 6.850 6.850 0 +0.05(+0.74%)
Jul 12, 2002 6.800 6.800 6.800 6.800 200 +0.05(+0.74%)
Jul 11, 2002 6.600 6.750 6.600 6.750 1,300 +0.10(+1.50%)
Jul 10, 2002 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jul 09, 2002 6.650 6.650 6.650 6.650 300 +0.10(+1.53%)
Jul 08, 2002 6.550 6.550 6.550 6.550 1,000 +0.04(+0.61%)
Jul 05, 2002 6.510 6.510 6.510 6.510 0 +0.00(+0.00%)
Jul 04, 2002 6.590 6.590 6.510 6.510 1,800 +0.00(+0.00%)
Jul 03, 2002 6.590 6.590 6.510 6.510 1,800 -0.09(-1.36%)
Jul 02, 2002 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 01, 2002 6.600 6.600 6.600 6.600 300 +0.10(+1.54%)
Jun 28, 2002 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 27, 2002 6.500 6.500 6.500 6.500 900 +0.10(+1.56%)
Jun 26, 2002 6.400 6.400 6.400 6.400 1,000 -0.10(-1.54%)
Jun 25, 2002 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Jun 21, 2002 6.600 6.600 6.500 6.500 400 -0.05(-0.76%)
Jun 20, 2002 6.550 6.550 6.410 6.550 4,100 -0.10(-1.50%)
Jun 19, 2002 6.700 6.700 6.650 6.650 500 -0.05(-0.75%)
Jun 18, 2002 6.700 6.700 6.700 6.700 200 +0.05(+0.75%)
Jun 17, 2002 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jun 14, 2002 6.650 6.650 6.650 6.650 1,000 -0.10(-1.48%)
Jun 12, 2002 6.850 6.850 6.750 6.750 1,000 -0.10(-1.46%)
Jun 11, 2002 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jun 10, 2002 6.800 6.900 6.800 6.850 800 +0.10(+1.48%)
Jun 07, 2002 6.750 6.750 6.750 6.750 2,000 +0.00(+0.00%)
Jun 06, 2002 6.800 6.800 6.750 6.750 3,000 -0.15(-2.17%)
Jun 05, 2002 6.900 6.900 6.800 6.900 1,200 +0.10(+1.47%)
May 31, 2002 6.800 6.800 6.700 6.800 500 +0.00(+0.00%)
May 28, 2002 6.800 6.800 6.800 6.800 200 -0.10(-1.45%)
May 27, 2002 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 24, 2002 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 23, 2002 6.900 6.900 6.900 6.900 200 +0.10(+1.47%)
May 22, 2002 6.800 6.800 6.800 6.800 1,700 -0.10(-1.45%)
May 21, 2002 6.950 6.950 6.850 6.900 2,100 -0.05(-0.72%)
May 20, 2002 7.100 7.200 6.950 6.950 3,800 -0.25(-3.47%)
May 17, 2002 7.150 7.200 7.100 7.200 4,900 +0.15(+2.13%)
May 16, 2002 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
May 15, 2002 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
May 14, 2002 6.950 7.050 6.950 7.050 3,000 +0.10(+1.44%)
May 13, 2002 6.940 6.950 6.940 6.950 2,800 +0.05(+0.72%)
May 10, 2002 6.900 6.900 6.900 6.900 200 -0.04(-0.58%)
May 09, 2002 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
May 08, 2002 6.950 6.950 6.940 6.940 1,500 -0.01(-0.14%)
May 07, 2002 6.950 6.950 6.950 6.950 300 +0.00(+0.00%)
May 06, 2002 6.950 6.950 6.950 6.950 500 -0.01(-0.14%)
May 03, 2002 7.050 7.080 6.960 6.960 1,700 +0.01(+0.14%)
May 02, 2002 6.700 7.000 6.600 6.950 20,000 +0.06(+0.87%)
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.