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

Flanigan's Enterprises (NY: BDL )

28.84 +2.58 (+9.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Apr 29, 2003 5.350 5.350 5.350 5.350 231 -0.07(-1.27%)
Apr 28, 2003 5.479 5.479 5.419 5.419 695 +0.03(+0.48%)
Apr 25, 2003 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Apr 24, 2003 5.393 5.393 5.393 5.393 115 +0.07(+1.30%)
Apr 23, 2003 5.324 5.324 5.324 5.324 1,274 -0.07(-1.28%)
Apr 22, 2003 5.393 5.393 5.393 5.393 115 -0.03(-0.64%)
Apr 21, 2003 5.376 5.428 5.376 5.428 695 +0.12(+2.28%)
Apr 17, 2003 5.376 5.376 5.307 5.307 1,158 +0.00(+0.00%)
Apr 16, 2003 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Apr 15, 2003 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Apr 14, 2003 5.307 5.307 5.307 5.307 231 +0.03(+0.65%)
Apr 11, 2003 5.272 5.272 5.272 5.272 115 +0.00(+0.00%)
Apr 10, 2003 5.272 5.272 5.272 5.272 579 +0.00(+0.00%)
Apr 09, 2003 5.272 5.272 5.272 5.272 579 +0.01(+0.16%)
Apr 08, 2003 5.264 5.264 5.264 5.264 463 +0.01(+0.16%)
Apr 07, 2003 5.255 5.255 5.255 5.255 0 +0.00(+0.00%)
Apr 04, 2003 5.255 5.255 5.255 5.255 231 +0.05(+1.00%)
Apr 03, 2003 5.203 5.203 5.177 5.203 463 +0.03(+0.67%)
Apr 02, 2003 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Apr 01, 2003 5.203 5.203 5.169 5.169 1,043 -0.03(-0.66%)
Mar 31, 2003 5.195 5.212 5.195 5.203 2,665 +0.09(+1.86%)
Mar 28, 2003 5.108 5.108 5.108 5.108 695 +0.00(+0.00%)
Mar 27, 2003 5.108 5.108 5.108 5.108 0 +0.00(+0.00%)
Mar 26, 2003 5.100 5.108 5.091 5.108 1,854 +0.02(+0.34%)
Mar 25, 2003 5.091 5.091 5.091 5.091 6,953 -0.09(-1.67%)
Mar 24, 2003 5.177 5.177 5.177 5.177 0 +0.00(+0.00%)
Mar 21, 2003 5.177 5.177 5.177 5.177 0 +0.00(+0.00%)
Mar 20, 2003 5.177 5.177 5.177 5.177 0 +0.00(+0.00%)
Mar 19, 2003 5.177 5.177 5.177 5.177 0 +0.00(+0.00%)
Mar 18, 2003 5.177 5.177 5.177 5.177 0 +0.00(+0.00%)
Mar 17, 2003 5.160 5.177 5.160 5.177 4,519 +0.00(+0.00%)
Mar 14, 2003 5.177 5.177 5.177 5.177 463 +0.02(+0.33%)
Mar 13, 2003 5.160 5.160 5.160 5.160 579 +0.08(+1.53%)
Mar 12, 2003 5.074 5.091 5.074 5.082 579 -0.09(-1.67%)
Mar 11, 2003 5.169 5.169 5.169 5.169 695 +0.00(+0.00%)
Mar 10, 2003 5.169 5.169 5.169 5.169 579 +0.00(+0.00%)
Mar 07, 2003 5.169 5.169 5.169 5.169 579 +0.00(+0.00%)
Mar 06, 2003 5.160 5.169 5.160 5.169 811 +0.01(+0.17%)
Mar 05, 2003 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Mar 04, 2003 5.082 5.160 5.074 5.160 2,086 -0.02(-0.33%)
Mar 03, 2003 5.177 5.177 5.177 5.177 0 +0.00(+0.00%)
Feb 28, 2003 5.177 5.177 5.177 5.177 695 -0.07(-1.32%)
Feb 27, 2003 5.177 5.246 5.177 5.246 1,390 +0.07(+1.33%)
Feb 26, 2003 5.177 5.177 5.177 5.177 579 -0.08(-1.48%)
Feb 25, 2003 5.220 5.255 5.151 5.255 2,665 +0.12(+2.35%)
Feb 24, 2003 4.970 5.134 4.970 5.134 1,622 +0.04(+0.85%)
Feb 21, 2003 5.005 5.091 5.005 5.091 1,622 +0.00(+0.00%)
Feb 20, 2003 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
Feb 19, 2003 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
Feb 18, 2003 5.091 5.091 5.091 5.091 347 -0.04(-0.84%)
Feb 14, 2003 5.134 5.134 5.134 5.134 347 +0.04(+0.85%)
Feb 13, 2003 5.048 5.091 5.048 5.091 1,043 +0.04(+0.85%)
Feb 12, 2003 4.988 5.048 4.988 5.048 811 +0.04(+0.86%)
Feb 11, 2003 5.005 5.005 5.005 5.005 579 +0.00(+0.00%)
Feb 10, 2003 5.005 5.005 5.005 5.005 0 +0.00(+0.00%)
Feb 07, 2003 5.005 5.048 5.005 5.005 2,433 -0.04(-0.85%)
Feb 06, 2003 5.048 5.048 5.048 5.048 579 +0.00(+0.00%)
Feb 05, 2003 5.048 5.048 5.048 5.048 579 +0.03(+0.69%)
Feb 04, 2003 5.013 5.013 5.013 5.013 231 +0.01(+0.17%)
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.