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

Flanigan's Enterprises (NY: BDL )

28.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 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%)
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.