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 (%)
Mar 31, 2005 7.980 7.980 7.980 7.980 200 +0.08(+1.01%)
Mar 30, 2005 7.900 7.900 7.900 7.900 200 -0.18(-2.23%)
Mar 29, 2005 8.030 8.080 7.950 8.080 2,100 -0.03(-0.37%)
Mar 28, 2005 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Mar 24, 2005 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Mar 23, 2005 8.110 8.110 8.110 8.110 500 +0.06(+0.75%)
Mar 22, 2005 8.050 8.050 8.050 8.050 200 +0.05(+0.63%)
Mar 21, 2005 8.000 8.000 8.000 8.000 200 -0.10(-1.23%)
Mar 18, 2005 8.300 8.300 8.100 8.100 4,500 -0.29(-3.46%)
Mar 17, 2005 8.400 8.400 8.360 8.390 1,500 -0.03(-0.36%)
Mar 16, 2005 8.590 8.590 8.420 8.420 3,000 -0.08(-0.94%)
Mar 15, 2005 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 14, 2005 8.790 8.790 8.500 8.500 500 -0.30(-3.41%)
Mar 11, 2005 8.850 8.850 8.800 8.800 600 -0.15(-1.68%)
Mar 10, 2005 8.960 9.100 8.900 8.950 5,900 -0.05(-0.56%)
Mar 09, 2005 9.000 9.000 9.000 9.000 600 -0.15(-1.64%)
Mar 08, 2005 9.100 9.350 9.100 9.150 10,700 +0.03(+0.33%)
Mar 07, 2005 9.090 9.120 9.030 9.120 2,100 -0.01(-0.11%)
Mar 04, 2005 9.300 9.300 9.000 9.130 10,400 -0.13(-1.40%)
Mar 03, 2005 8.510 9.260 8.510 9.260 6,000 +0.71(+8.30%)
Mar 02, 2005 8.200 8.550 8.200 8.550 1,300 +0.38(+4.65%)
Mar 01, 2005 8.010 8.180 8.000 8.170 14,200 +0.24(+3.03%)
Feb 28, 2005 8.170 8.170 7.930 7.930 3,400 -0.19(-2.34%)
Feb 25, 2005 8.120 8.130 8.080 8.120 2,600 +0.12(+1.50%)
Feb 24, 2005 7.720 8.000 7.720 8.000 800 +0.30(+3.90%)
Feb 23, 2005 7.800 7.800 7.700 7.700 2,100 -0.32(-3.99%)
Feb 22, 2005 8.020 8.020 8.020 8.020 100 +0.07(+0.88%)
Feb 18, 2005 8.050 8.150 7.950 7.950 1,400 +0.00(+0.00%)
Feb 17, 2005 7.950 7.950 7.950 7.950 200 +0.00(+0.00%)
Feb 16, 2005 8.000 8.000 7.950 7.950 1,200 -0.15(-1.85%)
Feb 15, 2005 7.800 8.240 7.800 8.100 2,400 +0.40(+5.19%)
Feb 14, 2005 7.700 7.700 7.700 7.700 100 -0.08(-1.03%)
Feb 11, 2005 7.870 7.870 7.760 7.780 1,000 -0.14(-1.77%)
Feb 10, 2005 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Feb 09, 2005 7.920 7.930 7.920 7.920 300 +0.04(+0.51%)
Feb 08, 2005 7.880 7.880 7.880 7.880 0 +0.00(+0.00%)
Feb 07, 2005 7.780 7.880 7.780 7.880 500 +0.15(+1.94%)
Feb 04, 2005 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Feb 03, 2005 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Feb 02, 2005 7.780 7.780 7.700 7.730 1,200 -0.04(-0.51%)
Feb 01, 2005 7.570 7.770 7.570 7.770 1,400 +0.21(+2.78%)
Jan 31, 2005 7.480 7.650 7.430 7.560 3,300 +0.14(+1.89%)
Jan 28, 2005 7.000 7.480 7.000 7.420 4,800 +0.42(+6.00%)
Jan 27, 2005 6.970 7.000 6.970 7.000 1,600 -0.05(-0.71%)
Jan 26, 2005 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Jan 25, 2005 7.050 7.050 7.050 7.050 400 +0.05(+0.71%)
Jan 24, 2005 7.300 7.300 7.000 7.000 4,200 -0.40(-5.41%)
Jan 21, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 20, 2005 7.400 7.400 7.400 7.400 200 -0.10(-1.33%)
Jan 19, 2005 7.600 7.600 7.500 7.500 800 -0.10(-1.32%)
Jan 18, 2005 7.600 7.600 7.600 7.600 400 +0.10(+1.33%)
Jan 14, 2005 7.500 7.500 7.500 7.500 900 -0.10(-1.32%)
Jan 13, 2005 7.900 7.900 7.600 7.600 2,300 -0.30(-3.80%)
Jan 12, 2005 7.680 8.100 7.680 7.900 2,000 -0.20(-2.47%)
Jan 11, 2005 8.200 8.200 8.100 8.100 2,400 +0.05(+0.62%)
Jan 10, 2005 7.800 8.500 7.800 8.050 11,200 +0.60(+8.05%)
Jan 07, 2005 7.450 7.450 7.450 7.450 800 +0.05(+0.68%)
Jan 06, 2005 7.400 7.400 7.400 7.400 100 +0.05(+0.68%)
Jan 05, 2005 7.250 7.350 7.250 7.350 1,500 +0.10(+1.38%)
Jan 04, 2005 7.250 7.250 7.250 7.250 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.