Skip to main content

Flanigan's Enterprises (NY: BDL )

27.90 +0.11 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 27, 2003 6.250 6.370 6.250 6.300 2,900 +0.05(+0.80%)
Jun 26, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 25, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 24, 2003 6.250 6.250 6.250 6.250 500 +0.10(+1.63%)
Jun 23, 2003 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
Jun 20, 2003 6.150 6.150 6.150 6.150 1,200 -0.10(-1.60%)
Jun 19, 2003 6.150 6.250 6.150 6.250 1,100 +0.03(+0.48%)
Jun 18, 2003 6.250 6.250 6.220 6.220 400 +0.00(+0.00%)
Jun 17, 2003 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Jun 16, 2003 6.060 6.220 6.060 6.220 6,000 +0.17(+2.81%)
Jun 13, 2003 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 12, 2003 6.000 6.050 6.000 6.050 800 -0.05(-0.82%)
Jun 11, 2003 6.240 6.240 6.100 6.100 300 -0.05(-0.81%)
Jun 10, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jun 09, 2003 6.200 6.350 6.150 6.150 20,100 -0.05(-0.81%)
Jun 06, 2003 6.000 6.200 6.000 6.200 3,100 +0.05(+0.81%)
Jun 05, 2003 6.200 6.200 6.150 6.150 300 -0.05(-0.81%)
Jun 04, 2003 6.300 6.300 6.200 6.200 700 -0.10(-1.59%)
Jun 03, 2003 6.150 6.300 6.100 6.300 1,900 +0.05(+0.80%)
Jun 02, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
May 30, 2003 6.250 6.250 6.250 6.250 300 +0.10(+1.63%)
May 29, 2003 6.150 6.200 6.150 6.150 2,000 +0.05(+0.82%)
May 28, 2003 6.100 6.100 6.100 6.100 500 -0.05(-0.81%)
May 27, 2003 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
May 23, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
May 22, 2003 6.150 6.150 6.150 6.150 200 +0.10(+1.65%)
May 21, 2003 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
May 20, 2003 6.150 6.150 6.010 6.050 2,400 -0.20(-3.20%)
May 19, 2003 6.250 6.250 6.250 6.250 300 +0.03(+0.48%)
May 16, 2003 6.120 6.220 6.120 6.220 500 +0.02(+0.32%)
May 15, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 14, 2003 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
May 13, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 12, 2003 6.160 6.200 6.160 6.200 200 -0.05(-0.80%)
May 09, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
May 08, 2003 6.250 6.250 6.250 6.250 100 +0.10(+1.63%)
May 07, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
May 06, 2003 6.130 6.150 6.130 6.150 300 +0.02(+0.33%)
May 05, 2003 6.130 6.130 6.130 6.130 200 -0.07(-1.13%)
May 02, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 01, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
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%)
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.