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

Flanigan's Enterprises (NY: BDL )

27.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 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, 2004 5.581 5.581 5.581 5.581 0 +0.00(+0.00%)
Mar 30, 2004 5.581 5.581 5.581 5.581 0 +0.00(+0.00%)
Mar 29, 2004 5.494 5.581 5.494 5.581 693 +0.08(+1.42%)
Mar 26, 2004 5.503 5.503 5.503 5.503 0 +0.00(+0.00%)
Mar 25, 2004 5.503 5.503 5.503 5.503 924 +0.01(+0.16%)
Mar 24, 2004 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
Mar 23, 2004 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
Mar 22, 2004 5.494 5.494 5.494 5.494 2,311 -0.03(-0.63%)
Mar 19, 2004 5.529 5.529 5.529 5.529 924 +0.08(+1.43%)
Mar 18, 2004 5.390 5.451 5.373 5.451 924 +0.04(+0.80%)
Mar 17, 2004 5.408 5.408 5.408 5.408 809 -0.04(-0.79%)
Mar 16, 2004 5.451 5.451 5.451 5.451 2,889 -0.04(-0.79%)
Mar 15, 2004 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
Mar 12, 2004 5.494 5.494 5.494 5.494 115 -0.06(-1.09%)
Mar 11, 2004 5.555 5.555 5.555 5.555 0 +0.00(+0.00%)
Mar 10, 2004 5.546 5.555 5.546 5.555 462 +0.09(+1.58%)
Mar 09, 2004 5.468 5.468 5.468 5.468 0 +0.00(+0.00%)
Mar 08, 2004 5.468 5.468 5.468 5.468 0 +0.00(+0.00%)
Mar 05, 2004 5.460 5.546 5.460 5.468 1,618 -0.03(-0.47%)
Mar 04, 2004 5.494 5.494 5.494 5.494 231 +0.04(+0.79%)
Mar 03, 2004 5.451 5.451 5.451 5.451 346 -0.04(-0.79%)
Mar 02, 2004 5.581 5.667 5.494 5.494 4,160 +0.00(+0.00%)
Mar 01, 2004 5.408 5.494 5.408 5.494 1,155 +0.13(+2.42%)
Feb 27, 2004 5.364 5.364 5.364 5.364 231 +0.06(+1.14%)
Feb 26, 2004 5.304 5.304 5.304 5.304 346 -0.09(-1.61%)
Feb 25, 2004 5.486 5.486 5.390 5.390 1,386 +0.00(+0.00%)
Feb 24, 2004 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Feb 23, 2004 5.390 5.390 5.390 5.390 577 -0.03(-0.64%)
Feb 20, 2004 5.425 5.425 5.425 5.425 0 +0.00(+0.00%)
Feb 19, 2004 5.425 5.425 5.425 5.425 1,386 -0.08(-1.42%)
Feb 18, 2004 5.503 5.503 5.503 5.503 0 +0.00(+0.00%)
Feb 17, 2004 5.503 5.503 5.503 5.503 1,155 +0.00(+0.00%)
Feb 13, 2004 5.503 5.503 5.503 5.503 231 +0.09(+1.60%)
Feb 12, 2004 5.416 5.416 5.416 5.416 577 -0.09(-1.57%)
Feb 11, 2004 5.512 5.512 5.408 5.503 3,929 -0.02(-0.31%)
Feb 10, 2004 5.503 5.520 5.503 5.520 1,040 +0.05(+0.95%)
Feb 09, 2004 5.711 5.711 5.468 5.468 7,627 -0.24(-4.24%)
Feb 06, 2004 5.711 5.711 5.711 5.711 809 -0.04(-0.75%)
Feb 05, 2004 5.754 5.754 5.754 5.754 0 +0.00(+0.00%)
Feb 04, 2004 5.667 5.754 5.667 5.754 1,733 +0.13(+2.31%)
Feb 03, 2004 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Feb 02, 2004 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Jan 30, 2004 5.624 5.788 5.624 5.624 3,582 -0.04(-0.76%)
Jan 29, 2004 5.711 5.711 5.667 5.667 1,386 -0.04(-0.76%)
Jan 28, 2004 5.711 5.711 5.711 5.711 115 -0.09(-1.49%)
Jan 27, 2004 5.754 5.797 5.754 5.797 2,542 +0.13(+2.29%)
Jan 26, 2004 5.711 5.711 5.667 5.667 693 -0.04(-0.76%)
Jan 23, 2004 5.797 5.797 5.711 5.711 1,155 -0.17(-2.94%)
Jan 22, 2004 5.884 5.884 5.875 5.884 3,351 +0.12(+2.10%)
Jan 21, 2004 5.762 5.762 5.762 5.762 115 -0.08(-1.33%)
Jan 20, 2004 5.884 5.961 5.840 5.840 809 +0.04(+0.75%)
Jan 16, 2004 5.840 5.970 5.667 5.797 10,170 +0.04(+0.75%)
Jan 15, 2004 5.754 5.754 5.754 5.754 231 -0.16(-2.78%)
Jan 14, 2004 5.641 5.918 5.555 5.918 8,437 +0.29(+5.23%)
Jan 13, 2004 5.624 5.624 5.624 5.624 462 -0.01(-0.15%)
Jan 12, 2004 5.797 5.797 5.633 5.633 1,733 -0.10(-1.66%)
Jan 09, 2004 5.555 5.555 5.416 5.728 5,085 +0.10(+1.69%)
Jan 08, 2004 5.633 5.633 5.633 5.633 115 -0.01(-0.15%)
Jan 07, 2004 5.728 5.728 5.633 5.641 1,964 -0.16(-2.69%)
Jan 05, 2004 5.711 5.832 5.633 5.797 2,773 +0.09(+1.52%)
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.