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 (%)
Jul 30, 2004 5.574 5.574 5.574 5.574 0 +0.00(+0.00%)
Jul 29, 2004 5.574 5.574 5.574 5.574 2,897 -0.09(-1.52%)
Jul 28, 2004 5.695 5.738 5.661 5.661 1,970 +0.05(+0.92%)
Jul 27, 2004 5.609 5.609 5.609 5.609 0 +0.00(+0.00%)
Jul 26, 2004 5.609 5.609 5.609 5.609 0 +0.00(+0.00%)
Jul 23, 2004 5.609 5.609 5.609 5.609 0 +0.00(+0.00%)
Jul 22, 2004 5.609 5.609 5.609 5.609 0 +0.00(+0.00%)
Jul 21, 2004 5.609 5.609 5.609 5.609 0 +0.00(+0.00%)
Jul 20, 2004 5.609 5.609 5.609 5.609 0 +0.00(+0.00%)
Jul 19, 2004 5.522 5.609 5.522 5.609 463 +0.17(+3.17%)
Jul 16, 2004 5.436 5.436 5.436 5.436 927 -0.04(-0.79%)
Jul 15, 2004 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
Jul 14, 2004 5.479 5.479 5.479 5.479 811 +0.00(+0.00%)
Jul 13, 2004 5.479 5.479 5.363 5.479 2,549 +0.04(+0.79%)
Jul 12, 2004 5.436 5.436 5.436 5.436 0 +0.00(+0.00%)
Jul 09, 2004 5.436 5.436 5.436 5.436 0 +0.00(+0.00%)
Jul 08, 2004 5.436 5.436 5.436 5.436 231 -0.09(-1.56%)
Jul 07, 2004 5.522 5.522 5.522 5.522 115 +0.00(+0.00%)
Jul 06, 2004 5.522 5.522 5.522 5.522 0 +0.00(+0.00%)
Jul 02, 2004 5.566 5.566 5.522 5.522 1,274 -0.16(-2.88%)
Jul 01, 2004 5.686 5.686 5.686 5.686 0 +0.00(+0.00%)
Jun 30, 2004 5.686 5.686 5.686 5.686 347 -0.01(-0.15%)
Jun 29, 2004 5.695 5.695 5.695 5.695 0 +0.00(+0.00%)
Jun 28, 2004 5.695 5.695 5.695 5.695 1,158 +0.09(+1.54%)
Jun 25, 2004 5.376 5.609 5.376 5.609 6,373 +0.17(+3.17%)
Jun 24, 2004 5.436 5.436 5.436 5.436 579 +0.00(+0.00%)
Jun 23, 2004 5.609 5.609 5.436 5.436 1,158 -0.26(-4.55%)
Jun 22, 2004 5.540 5.695 5.540 5.695 20,396 +0.13(+2.33%)
Jun 21, 2004 5.522 5.566 5.445 5.566 2,201 +0.04(+0.78%)
Jun 18, 2004 5.522 5.522 5.522 5.522 347 +0.00(+0.00%)
Jun 17, 2004 5.522 5.522 5.522 5.522 2,086 +0.00(+0.00%)
Jun 16, 2004 5.522 5.522 5.522 5.522 231 +0.00(+0.00%)
Jun 15, 2004 5.522 5.522 5.522 5.522 115 -0.09(-1.54%)
Jun 14, 2004 5.445 5.609 5.445 5.609 2,201 +0.09(+1.56%)
Jun 10, 2004 5.522 5.522 5.522 5.522 1,390 -0.08(-1.39%)
Jun 09, 2004 5.566 5.600 5.566 5.600 695 +0.03(+0.62%)
Jun 08, 2004 5.522 5.566 5.522 5.566 231 +0.00(+0.00%)
Jun 07, 2004 5.566 5.566 5.566 5.566 115 +0.00(+0.00%)
Jun 04, 2004 5.479 5.566 5.479 5.566 1,043 +0.13(+2.38%)
Jun 03, 2004 5.436 5.436 5.436 5.436 0 +0.00(+0.00%)
Jun 02, 2004 5.436 5.436 5.436 5.436 0 +0.00(+0.00%)
Jun 01, 2004 5.436 5.436 5.436 5.436 0 +0.00(+0.00%)
May 28, 2004 5.436 5.436 5.436 5.436 115 -0.04(-0.79%)
May 27, 2004 5.479 5.479 5.479 5.479 115 +0.04(+0.79%)
May 26, 2004 5.436 5.436 5.436 5.436 695 +0.09(+1.61%)
May 25, 2004 5.350 5.350 5.350 5.350 1,158 -0.13(-2.36%)
May 24, 2004 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
May 21, 2004 5.479 5.479 5.479 5.479 0 +0.00(+0.00%)
May 20, 2004 5.479 5.479 5.479 5.479 463 +0.04(+0.79%)
May 19, 2004 5.436 5.436 5.436 5.436 115 -0.09(-1.56%)
May 18, 2004 5.522 5.522 5.522 5.522 0 +0.00(+0.00%)
May 17, 2004 5.350 5.522 5.350 5.522 6,373 +0.13(+2.40%)
May 14, 2004 5.393 5.393 5.393 5.393 115 -0.04(-0.79%)
May 13, 2004 5.393 5.436 5.384 5.436 1,738 +0.00(+0.00%)
May 12, 2004 5.436 5.436 5.436 5.436 0 +0.00(+0.00%)
May 11, 2004 5.436 5.436 5.436 5.436 463 +0.00(+0.00%)
May 10, 2004 5.402 5.479 5.402 5.436 579 +0.00(+0.00%)
May 07, 2004 5.436 5.436 5.436 5.436 0 +0.00(+0.00%)
May 06, 2004 5.522 5.522 5.436 5.436 2,781 -0.14(-2.48%)
May 05, 2004 5.574 5.574 5.574 5.574 231 +0.09(+1.57%)
May 04, 2004 5.488 5.488 5.488 5.488 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.