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

Flanigan's Enterprises (NY: BDL )

28.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Nov 30, 2004 6.740 6.740 6.650 6.650 300 -0.10(-1.48%)
Nov 29, 2004 6.750 6.750 6.750 6.750 200 +0.05(+0.75%)
Nov 26, 2004 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 24, 2004 6.700 6.700 6.600 6.700 500 +0.10(+1.52%)
Nov 23, 2004 6.760 6.760 6.600 6.600 1,700 -0.26(-3.79%)
Nov 22, 2004 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Nov 19, 2004 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Nov 18, 2004 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Nov 17, 2004 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Nov 16, 2004 6.700 6.860 6.560 6.860 4,400 +0.06(+0.88%)
Nov 15, 2004 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 12, 2004 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 11, 2004 6.900 6.900 6.800 6.800 2,000 -0.10(-1.45%)
Nov 10, 2004 6.900 6.900 6.900 6.900 1,000 +0.00(+0.00%)
Nov 09, 2004 6.800 6.900 6.800 6.900 1,500 +0.20(+2.99%)
Nov 08, 2004 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 05, 2004 6.550 6.700 6.550 6.700 3,200 +0.16(+2.45%)
Nov 04, 2004 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Nov 03, 2004 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Nov 02, 2004 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Nov 01, 2004 6.540 6.540 6.540 6.540 200 +0.04(+0.62%)
Oct 29, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Oct 28, 2004 6.500 6.500 6.500 6.500 100 -0.05(-0.76%)
Oct 27, 2004 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Oct 26, 2004 6.600 6.600 6.550 6.550 1,300 +0.00(+0.00%)
Oct 25, 2004 6.450 6.550 6.450 6.550 500 +0.21(+3.31%)
Oct 22, 2004 6.340 6.340 6.340 6.340 300 -0.08(-1.25%)
Oct 21, 2004 6.420 6.420 6.420 6.420 1,000 +0.02(+0.31%)
Oct 20, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Oct 19, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Oct 18, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Oct 15, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Oct 14, 2004 6.210 6.400 6.210 6.400 2,100 +0.10(+1.59%)
Oct 13, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 12, 2004 6.300 6.300 6.300 6.300 200 +0.10(+1.61%)
Oct 11, 2004 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
Oct 08, 2004 6.300 6.300 6.200 6.200 3,000 -0.10(-1.59%)
Oct 07, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 06, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 05, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 04, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Oct 01, 2004 6.300 6.300 6.300 6.300 200 -0.10(-1.56%)
Sep 30, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 29, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 28, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 27, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 24, 2004 6.300 6.400 6.300 6.400 1,800 +0.00(+0.00%)
Sep 23, 2004 6.500 6.500 6.400 6.400 600 +0.00(+0.00%)
Sep 22, 2004 6.420 6.420 6.300 6.400 1,700 +0.08(+1.27%)
Sep 21, 2004 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Sep 20, 2004 6.280 6.320 6.280 6.320 400 +0.11(+1.77%)
Sep 17, 2004 6.210 6.210 6.210 6.210 0 +0.00(+0.00%)
Sep 16, 2004 6.210 6.210 6.210 6.210 100 -0.04(-0.64%)
Sep 15, 2004 6.210 6.250 6.210 6.250 300 +0.00(+0.00%)
Sep 14, 2004 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 13, 2004 6.250 6.250 6.250 6.250 300 -0.10(-1.57%)
Sep 10, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 09, 2004 6.350 6.350 6.350 6.350 300 +0.00(+0.00%)
Sep 08, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 07, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 03, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 02, 2004 6.350 6.350 6.350 6.350 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.