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 (%)
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%)
May 01, 2002 6.660 6.890 6.660 6.890 800 +0.09(+1.32%)
Apr 30, 2002 6.500 6.800 6.500 6.800 1,800 +0.39(+6.08%)
Apr 29, 2002 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Apr 26, 2002 6.500 6.500 6.410 6.410 600 -0.14(-2.14%)
Apr 25, 2002 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 24, 2002 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 23, 2002 6.550 6.550 6.550 6.550 600 -0.20(-2.96%)
Apr 22, 2002 6.750 6.750 6.750 6.750 600 +0.03(+0.45%)
Apr 19, 2002 6.720 6.720 6.720 6.720 500 +0.10(+1.51%)
Apr 18, 2002 6.650 6.650 6.600 6.620 1,200 -0.13(-1.93%)
Apr 17, 2002 6.700 6.750 6.700 6.750 1,000 +0.15(+2.27%)
Apr 16, 2002 6.830 6.830 6.600 6.600 1,700 -0.13(-1.93%)
Apr 15, 2002 6.450 6.830 6.450 6.730 4,600 +0.23(+3.54%)
Apr 12, 2002 6.330 6.500 6.330 6.500 1,700 +0.27(+4.33%)
Apr 11, 2002 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Apr 10, 2002 6.100 6.300 6.100 6.230 20,000 +0.13(+2.13%)
Apr 09, 2002 6.050 6.100 6.050 6.100 1,500 +0.10(+1.67%)
Apr 08, 2002 6.000 6.000 6.000 6.000 900 -0.10(-1.64%)
Apr 05, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 04, 2002 6.090 6.100 6.100 6.100 1,000 +0.00(+0.00%)
Apr 03, 2002 6.100 6.100 6.100 6.100 900 +0.00(+0.00%)
Apr 02, 2002 6.100 6.100 6.100 6.100 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.