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
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2004 6.590 6.590 6.590 6.590 300 -0.01(-0.15%)
Jun 29, 2004 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jun 28, 2004 6.600 6.600 6.600 6.600 1,000 +0.10(+1.54%)
Jun 25, 2004 6.230 6.500 6.230 6.500 5,500 +0.20(+3.17%)
Jun 24, 2004 6.300 6.300 6.300 6.300 500 +0.00(+0.00%)
Jun 23, 2004 6.500 6.500 6.300 6.300 1,000 -0.30(-4.55%)
Jun 22, 2004 6.420 6.600 6.420 6.600 17,600 +0.15(+2.33%)
Jun 21, 2004 6.400 6.450 6.310 6.450 1,900 +0.05(+0.78%)
Jun 18, 2004 6.400 6.400 6.400 6.400 300 +0.00(+0.00%)
Jun 17, 2004 6.400 6.400 6.400 6.400 1,800 +0.00(+0.00%)
Jun 16, 2004 6.400 6.400 6.400 6.400 200 +0.00(+0.00%)
Jun 15, 2004 6.400 6.400 6.400 6.400 100 -0.10(-1.54%)
Jun 14, 2004 6.310 6.500 6.310 6.500 1,900 +0.10(+1.56%)
Jun 10, 2004 6.400 6.400 6.400 6.400 1,200 -0.09(-1.39%)
Jun 09, 2004 6.450 6.490 6.450 6.490 600 +0.04(+0.62%)
Jun 08, 2004 6.400 6.450 6.400 6.450 200 +0.00(+0.00%)
Jun 07, 2004 6.450 6.450 6.450 6.450 100 +0.00(+0.00%)
Jun 04, 2004 6.350 6.450 6.350 6.450 900 +0.15(+2.38%)
Jun 03, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 02, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 01, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 28, 2004 6.300 6.300 6.300 6.300 100 -0.05(-0.79%)
May 27, 2004 6.350 6.350 6.350 6.350 100 +0.05(+0.79%)
May 26, 2004 6.300 6.300 6.300 6.300 600 +0.10(+1.61%)
May 25, 2004 6.200 6.200 6.200 6.200 1,000 -0.15(-2.36%)
May 24, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
May 21, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
May 20, 2004 6.350 6.350 6.350 6.350 400 +0.05(+0.79%)
May 19, 2004 6.300 6.300 6.300 6.300 100 -0.10(-1.56%)
May 18, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 17, 2004 6.200 6.400 6.200 6.400 5,500 +0.15(+2.40%)
May 14, 2004 6.250 6.250 6.250 6.250 100 -0.05(-0.79%)
May 13, 2004 6.250 6.300 6.240 6.300 1,500 +0.00(+0.00%)
May 12, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 11, 2004 6.300 6.300 6.300 6.300 400 +0.00(+0.00%)
May 10, 2004 6.260 6.350 6.260 6.300 500 +0.00(+0.00%)
May 07, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 06, 2004 6.400 6.400 6.300 6.300 2,400 -0.16(-2.48%)
May 05, 2004 6.460 6.460 6.460 6.460 200 +0.10(+1.57%)
May 04, 2004 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
May 03, 2004 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Apr 30, 2004 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Apr 29, 2004 6.460 6.460 6.360 6.360 2,100 +0.00(+0.00%)
Apr 28, 2004 6.450 6.450 6.350 6.360 1,000 -0.16(-2.45%)
Apr 27, 2004 6.520 6.520 6.520 6.520 1,000 +0.04(+0.62%)
Apr 26, 2004 6.500 6.500 6.480 6.480 1,700 +0.08(+1.25%)
Apr 23, 2004 6.390 6.400 6.390 6.400 1,100 +0.10(+1.59%)
Apr 22, 2004 6.300 6.300 6.300 6.300 1,000 -0.10(-1.56%)
Apr 21, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Apr 20, 2004 6.400 6.500 6.400 6.400 1,900 +0.00(+0.00%)
Apr 19, 2004 6.400 6.400 6.400 6.400 200 -0.10(-1.54%)
Apr 16, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 15, 2004 6.500 6.500 6.500 6.500 500 -0.05(-0.76%)
Apr 14, 2004 6.550 6.550 6.550 6.550 1,000 -0.10(-1.50%)
Apr 13, 2004 6.650 6.650 6.650 6.650 500 -0.05(-0.75%)
Apr 12, 2004 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Apr 08, 2004 6.640 6.700 6.600 6.700 1,900 +0.20(+3.08%)
Apr 07, 2004 6.490 6.500 6.490 6.500 400 +0.03(+0.46%)
Apr 06, 2004 6.470 6.470 6.470 6.470 0 +0.00(+0.00%)
Apr 05, 2004 6.350 6.470 6.350 6.470 1,800 +0.11(+1.73%)
Apr 02, 2004 6.360 6.360 6.360 6.360 100 -0.09(-1.40%)
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.