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

Flanigan's Enterprises (NY: BDL )

28.00 +1.21 (+4.52%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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%)
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.