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

Flanigan's Enterprises (NY: BDL )

26.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2002 5.451 5.451 5.451 5.451 231 +0.09(+1.61%)
Jul 30, 2002 5.364 5.364 5.364 5.364 1,386 +0.00(+0.00%)
Jul 29, 2002 5.408 5.408 5.321 5.364 3,120 -0.13(-2.36%)
Jul 26, 2002 5.581 5.581 5.494 5.494 1,271 +0.00(+0.00%)
Jul 25, 2002 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
Jul 24, 2002 5.408 5.494 5.408 5.494 5,778 -0.25(-4.37%)
Jul 23, 2002 5.667 5.745 5.667 5.745 809 +0.08(+1.37%)
Jul 22, 2002 5.840 5.840 5.667 5.667 1,618 -0.26(-4.38%)
Jul 19, 2002 5.927 5.927 5.927 5.927 0 +0.00(+0.00%)
Jul 17, 2002 5.927 5.927 5.927 5.927 0 +0.04(+0.74%)
Jul 12, 2002 5.884 5.884 5.884 5.884 231 +0.04(+0.74%)
Jul 11, 2002 5.711 5.840 5.711 5.840 1,502 +0.09(+1.50%)
Jul 10, 2002 5.754 5.754 5.754 5.754 0 +0.00(+0.00%)
Jul 09, 2002 5.754 5.754 5.754 5.754 346 +0.09(+1.53%)
Jul 08, 2002 5.667 5.667 5.667 5.667 1,155 +0.03(+0.61%)
Jul 05, 2002 5.633 5.633 5.633 5.633 0 +0.00(+0.00%)
Jul 04, 2002 5.702 5.702 5.633 5.633 2,080 +0.00(+0.00%)
Jul 03, 2002 5.702 5.702 5.633 5.633 2,080 -0.08(-1.36%)
Jul 02, 2002 5.711 5.711 5.711 5.711 0 +0.00(+0.00%)
Jul 01, 2002 5.711 5.711 5.711 5.711 346 +0.09(+1.54%)
Jun 28, 2002 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Jun 27, 2002 5.624 5.624 5.624 5.624 1,040 +0.09(+1.56%)
Jun 26, 2002 5.537 5.537 5.537 5.537 1,155 -0.09(-1.54%)
Jun 25, 2002 5.624 5.624 5.624 5.624 115 +0.00(+0.00%)
Jun 21, 2002 5.711 5.711 5.624 5.624 462 -0.04(-0.76%)
Jun 20, 2002 5.667 5.667 5.546 5.667 4,738 -0.09(-1.50%)
Jun 19, 2002 5.797 5.797 5.754 5.754 577 -0.04(-0.75%)
Jun 18, 2002 5.797 5.797 5.797 5.797 231 +0.04(+0.75%)
Jun 17, 2002 5.754 5.754 5.754 5.754 0 +0.00(+0.00%)
Jun 14, 2002 5.754 5.754 5.754 5.754 1,155 -0.09(-1.48%)
Jun 12, 2002 5.927 5.927 5.840 5.840 1,155 -0.09(-1.46%)
Jun 11, 2002 5.927 5.927 5.927 5.927 0 +0.00(+0.00%)
Jun 10, 2002 5.884 5.970 5.884 5.927 924 +0.09(+1.48%)
Jun 07, 2002 5.840 5.840 5.840 5.840 2,311 +0.00(+0.00%)
Jun 06, 2002 5.884 5.884 5.840 5.840 3,467 -0.13(-2.17%)
Jun 05, 2002 5.970 5.970 5.884 5.970 1,386 +0.09(+1.47%)
May 31, 2002 5.884 5.884 5.797 5.884 577 +0.00(+0.00%)
May 28, 2002 5.884 5.884 5.884 5.884 231 -0.09(-1.45%)
May 27, 2002 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
May 24, 2002 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
May 23, 2002 5.970 5.970 5.970 5.970 231 +0.09(+1.47%)
May 22, 2002 5.884 5.884 5.884 5.884 1,964 -0.09(-1.45%)
May 21, 2002 6.013 6.013 5.927 5.970 2,427 -0.04(-0.72%)
May 20, 2002 6.143 6.230 6.013 6.013 4,391 -0.22(-3.47%)
May 17, 2002 6.186 6.230 6.143 6.230 5,663 +0.13(+2.13%)
May 16, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 15, 2002 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 14, 2002 6.013 6.100 6.013 6.100 3,467 +0.09(+1.44%)
May 13, 2002 6.005 6.013 6.005 6.013 3,236 +0.04(+0.72%)
May 10, 2002 5.970 5.970 5.970 5.970 231 -0.03(-0.58%)
May 09, 2002 6.005 6.005 6.005 6.005 0 +0.00(+0.00%)
May 08, 2002 6.013 6.013 6.005 6.005 1,733 -0.01(-0.14%)
May 07, 2002 6.013 6.013 6.013 6.013 346 +0.00(+0.00%)
May 06, 2002 6.013 6.013 6.013 6.013 577 -0.01(-0.14%)
May 03, 2002 6.100 6.126 6.022 6.022 1,964 +0.01(+0.14%)
May 02, 2002 5.797 6.057 5.711 6.013 23,115 +0.05(+0.87%)
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.