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 (%)
Aug 31, 2004 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
Aug 30, 2004 5.451 5.494 5.451 5.494 1,618 +0.00(+0.00%)
Aug 27, 2004 5.451 5.494 5.451 5.494 231 +0.00(+0.00%)
Aug 26, 2004 5.494 5.494 5.451 5.494 809 +0.04(+0.79%)
Aug 25, 2004 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
Aug 24, 2004 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
Aug 23, 2004 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
Aug 20, 2004 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
Aug 19, 2004 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
Aug 18, 2004 5.494 5.494 5.451 5.451 1,964 -0.13(-2.33%)
Aug 17, 2004 5.581 5.581 5.581 5.581 115 -0.04(-0.77%)
Aug 16, 2004 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Aug 13, 2004 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Aug 12, 2004 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Aug 11, 2004 5.667 5.667 5.624 5.624 462 -0.13(-2.26%)
Aug 10, 2004 5.711 5.754 5.711 5.754 577 +0.04(+0.76%)
Aug 09, 2004 5.581 5.711 5.537 5.711 5,085 +0.04(+0.76%)
Aug 06, 2004 5.667 5.754 5.667 5.667 3,236 +0.09(+1.55%)
Aug 05, 2004 5.581 5.581 5.581 5.581 2,542 -0.01(-0.15%)
Aug 04, 2004 5.589 5.589 5.589 5.589 0 +0.00(+0.00%)
Aug 03, 2004 5.589 5.589 5.589 5.589 0 +0.00(+0.00%)
Aug 02, 2004 5.589 5.589 5.589 5.589 462 +0.00(+0.00%)
Jul 30, 2004 5.589 5.589 5.589 5.589 0 +0.00(+0.00%)
Jul 29, 2004 5.589 5.589 5.589 5.589 2,889 -0.09(-1.52%)
Jul 28, 2004 5.711 5.754 5.676 5.676 1,964 +0.05(+0.92%)
Jul 27, 2004 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Jul 26, 2004 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Jul 23, 2004 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Jul 22, 2004 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Jul 21, 2004 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Jul 20, 2004 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Jul 19, 2004 5.537 5.624 5.537 5.624 462 +0.17(+3.17%)
Jul 16, 2004 5.451 5.451 5.451 5.451 924 -0.04(-0.79%)
Jul 15, 2004 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
Jul 14, 2004 5.494 5.494 5.494 5.494 809 +0.00(+0.00%)
Jul 13, 2004 5.494 5.494 5.377 5.494 2,542 +0.04(+0.79%)
Jul 12, 2004 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
Jul 09, 2004 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
Jul 08, 2004 5.451 5.451 5.451 5.451 231 -0.09(-1.56%)
Jul 07, 2004 5.537 5.537 5.537 5.537 115 +0.00(+0.00%)
Jul 06, 2004 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Jul 02, 2004 5.581 5.581 5.537 5.537 1,271 -0.16(-2.88%)
Jul 01, 2004 5.702 5.702 5.702 5.702 0 +0.00(+0.00%)
Jun 30, 2004 5.702 5.702 5.702 5.702 346 -0.01(-0.15%)
Jun 29, 2004 5.711 5.711 5.711 5.711 0 +0.00(+0.00%)
Jun 28, 2004 5.711 5.711 5.711 5.711 1,155 +0.09(+1.54%)
Jun 25, 2004 5.390 5.624 5.390 5.624 6,356 +0.17(+3.17%)
Jun 24, 2004 5.451 5.451 5.451 5.451 577 +0.00(+0.00%)
Jun 23, 2004 5.624 5.624 5.451 5.451 1,155 -0.26(-4.55%)
Jun 22, 2004 5.555 5.711 5.555 5.711 20,341 +0.13(+2.33%)
Jun 21, 2004 5.537 5.581 5.460 5.581 2,195 +0.04(+0.78%)
Jun 18, 2004 5.537 5.537 5.537 5.537 346 +0.00(+0.00%)
Jun 17, 2004 5.537 5.537 5.537 5.537 2,080 +0.00(+0.00%)
Jun 16, 2004 5.537 5.537 5.537 5.537 231 +0.00(+0.00%)
Jun 15, 2004 5.537 5.537 5.537 5.537 115 -0.09(-1.54%)
Jun 14, 2004 5.460 5.624 5.460 5.624 2,195 +0.09(+1.56%)
Jun 10, 2004 5.537 5.537 5.537 5.537 1,386 -0.08(-1.39%)
Jun 09, 2004 5.581 5.615 5.581 5.615 693 +0.03(+0.62%)
Jun 08, 2004 5.537 5.581 5.537 5.581 231 +0.00(+0.00%)
Jun 07, 2004 5.581 5.581 5.581 5.581 115 +0.00(+0.00%)
Jun 04, 2004 5.494 5.581 5.494 5.581 1,040 +0.13(+2.38%)
Jun 03, 2004 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
Jun 02, 2004 5.451 5.451 5.451 5.451 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.