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: 8:00 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 (%)
Dec 31, 2002 6.000 6.100 6.000 6.100 2,600 +0.15(+2.52%)
Dec 30, 2002 5.800 5.950 5.800 5.950 3,300 +0.16(+2.76%)
Dec 27, 2002 5.710 5.800 5.690 5.790 4,900 +0.18(+3.21%)
Dec 26, 2002 5.650 5.650 5.610 5.610 400 -0.09(-1.58%)
Dec 24, 2002 5.700 5.700 5.700 5.700 100 +0.01(+0.18%)
Dec 23, 2002 5.650 5.690 5.510 5.690 1,700 +0.14(+2.52%)
Dec 20, 2002 5.600 5.600 5.550 5.550 1,000 -0.15(-2.63%)
Dec 19, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 18, 2002 5.670 5.710 5.650 5.700 3,200 +0.05(+0.88%)
Dec 17, 2002 5.700 5.700 5.650 5.650 400 -0.05(-0.88%)
Dec 16, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 13, 2002 5.700 5.700 5.700 5.700 100 -0.05(-0.87%)
Dec 12, 2002 5.750 5.750 5.750 5.750 300 +0.00(+0.00%)
Dec 11, 2002 5.700 5.750 5.700 5.750 1,300 +0.05(+0.88%)
Dec 10, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 09, 2002 5.700 5.700 5.700 5.700 700 -0.05(-0.87%)
Dec 06, 2002 5.740 5.750 5.740 5.750 300 +0.05(+0.88%)
Dec 05, 2002 5.700 5.700 5.700 5.700 2,400 +0.09(+1.60%)
Dec 04, 2002 5.700 5.700 5.610 5.610 1,300 -0.09(-1.58%)
Dec 03, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 02, 2002 5.660 5.700 5.660 5.700 600 -0.05(-0.87%)
Nov 29, 2002 5.750 5.750 5.750 5.750 900 +0.05(+0.88%)
Nov 27, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 26, 2002 5.700 5.700 5.700 5.700 100 +0.00(+0.00%)
Nov 25, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 22, 2002 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 21, 2002 5.650 5.740 5.650 5.700 1,700 -0.05(-0.87%)
Nov 20, 2002 5.750 5.750 5.750 5.750 300 +0.05(+0.88%)
Nov 19, 2002 5.750 5.750 5.700 5.700 3,800 -0.09(-1.55%)
Nov 18, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 15, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 14, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 13, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 12, 2002 5.800 5.800 5.760 5.790 400 +0.00(+0.00%)
Nov 11, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 08, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 07, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 06, 2002 5.790 5.790 5.790 5.790 900 +0.00(+0.00%)
Nov 05, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Nov 04, 2002 5.750 5.790 5.750 5.790 500 +0.00(+0.00%)
Nov 01, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
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%)
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.