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

Flanigan's Enterprises (NY: BDL )

28.46 +1.35 (+4.97%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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.