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

Flanigan's Enterprises (NY: BDL )

27.96 +0.06 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Oct 31, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Oct 30, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Oct 29, 2002 5.760 5.790 5.760 5.790 600 +0.00(+0.00%)
Oct 28, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Oct 25, 2002 5.790 5.790 5.790 5.790 1,500 +0.00(+0.00%)
Oct 24, 2002 5.800 5.800 5.790 5.790 400 +0.04(+0.70%)
Oct 23, 2002 5.800 5.800 5.750 5.750 1,500 -0.05(-0.86%)
Oct 22, 2002 5.860 5.860 5.750 5.800 2,500 -0.15(-2.52%)
Oct 21, 2002 5.700 5.950 5.700 5.950 4,800 +0.30(+5.31%)
Oct 18, 2002 5.500 5.650 5.500 5.650 4,100 +0.25(+4.63%)
Oct 17, 2002 5.400 5.450 5.360 5.400 1,500 +0.05(+0.93%)
Oct 16, 2002 5.350 5.350 5.350 5.350 300 +0.10(+1.90%)
Oct 15, 2002 5.090 5.250 5.090 5.250 2,900 +0.25(+5.00%)
Oct 14, 2002 4.900 5.000 4.900 5.000 6,000 +0.00(+0.00%)
Oct 11, 2002 4.910 5.100 4.910 5.000 2,700 +0.10(+2.04%)
Oct 10, 2002 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 09, 2002 5.000 5.000 4.900 4.900 7,000 -0.20(-3.92%)
Oct 08, 2002 5.100 5.100 5.000 5.100 5,300 -0.10(-1.92%)
Oct 07, 2002 5.300 5.300 5.200 5.200 900 -0.20(-3.70%)
Oct 04, 2002 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Oct 03, 2002 5.400 5.400 5.400 5.400 1,200 -0.05(-0.92%)
Oct 02, 2002 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Oct 01, 2002 5.450 5.450 5.450 5.450 3,000 +0.00(+0.00%)
Sep 30, 2002 5.480 5.480 5.450 5.450 11,600 +0.05(+0.93%)
Sep 27, 2002 5.400 5.400 5.400 5.400 600 +0.00(+0.00%)
Sep 26, 2002 5.400 5.400 5.400 5.400 500 -0.05(-0.92%)
Sep 25, 2002 5.500 5.500 5.450 5.450 2,600 -0.05(-0.91%)
Sep 24, 2002 5.500 5.500 5.500 5.500 200 +0.00(+0.00%)
Sep 23, 2002 5.500 5.500 5.500 5.500 500 -0.05(-0.90%)
Sep 20, 2002 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Sep 19, 2002 5.550 5.550 5.550 5.550 2,900 +0.00(+0.00%)
Sep 18, 2002 5.550 5.550 5.550 5.550 2,900 -0.06(-1.07%)
Sep 17, 2002 5.590 5.610 5.550 5.610 3,700 +0.01(+0.18%)
Sep 16, 2002 5.570 5.600 5.570 5.600 1,200 +0.05(+0.90%)
Sep 13, 2002 5.650 5.650 5.550 5.550 3,900 +0.00(+0.00%)
Sep 12, 2002 5.600 5.600 5.550 5.550 5,600 +0.00(+0.00%)
Sep 11, 2002 5.550 5.550 5.550 5.550 20,000 +0.01(+0.18%)
Sep 10, 2002 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Sep 09, 2002 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Sep 06, 2002 5.540 5.540 5.540 5.540 100 +0.00(+0.00%)
Sep 05, 2002 5.550 5.550 5.540 5.540 100,000 +0.00(+0.00%)
Sep 04, 2002 5.540 5.540 5.540 5.540 100 -0.01(-0.18%)
Sep 03, 2002 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Aug 30, 2002 5.550 5.550 5.550 5.550 500 +0.01(+0.18%)
Aug 29, 2002 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Aug 28, 2002 5.640 5.640 5.450 5.540 700 -0.10(-1.77%)
Aug 27, 2002 5.640 5.640 5.640 5.640 100 -0.01(-0.18%)
Aug 26, 2002 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 23, 2002 5.650 5.650 5.650 5.650 300 +0.00(+0.00%)
Aug 22, 2002 5.650 5.650 5.650 5.650 500 +0.00(+0.00%)
Aug 21, 2002 5.650 5.650 5.650 5.650 400 +0.00(+0.00%)
Aug 20, 2002 5.650 5.650 5.650 5.650 0 +0.01(+0.18%)
Aug 16, 2002 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Aug 15, 2002 5.600 5.640 5.600 5.640 700 -0.01(-0.18%)
Aug 14, 2002 5.650 5.650 5.650 5.650 1,400 +0.19(+3.48%)
Aug 13, 2002 6.150 6.150 5.460 5.460 23,400 -0.69(-11.22%)
Aug 12, 2002 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
Aug 07, 2002 6.150 6.150 6.150 6.150 2,300 +0.00(+0.00%)
Aug 06, 2002 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 05, 2002 6.450 6.450 6.150 6.150 500 -0.25(-3.91%)
Aug 02, 2002 6.400 6.400 6.400 6.400 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.