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 (%)
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%)
Aug 01, 2002 6.400 6.400 6.400 6.400 600 +0.10(+1.59%)
Jul 31, 2002 6.300 6.300 6.300 6.300 200 +0.10(+1.61%)
Jul 30, 2002 6.200 6.200 6.200 6.200 1,200 +0.00(+0.00%)
Jul 29, 2002 6.250 6.250 6.150 6.200 2,700 -0.15(-2.36%)
Jul 26, 2002 6.450 6.450 6.350 6.350 1,100 +0.00(+0.00%)
Jul 25, 2002 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jul 24, 2002 6.250 6.350 6.250 6.350 5,000 -0.29(-4.37%)
Jul 23, 2002 6.550 6.640 6.550 6.640 700 +0.09(+1.37%)
Jul 22, 2002 6.750 6.750 6.550 6.550 1,400 -0.30(-4.38%)
Jul 19, 2002 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jul 17, 2002 6.850 6.850 6.850 6.850 0 +0.05(+0.74%)
Jul 12, 2002 6.800 6.800 6.800 6.800 200 +0.05(+0.74%)
Jul 11, 2002 6.600 6.750 6.600 6.750 1,300 +0.10(+1.50%)
Jul 10, 2002 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jul 09, 2002 6.650 6.650 6.650 6.650 300 +0.10(+1.53%)
Jul 08, 2002 6.550 6.550 6.550 6.550 1,000 +0.04(+0.61%)
Jul 05, 2002 6.510 6.510 6.510 6.510 0 +0.00(+0.00%)
Jul 04, 2002 6.590 6.590 6.510 6.510 1,800 +0.00(+0.00%)
Jul 03, 2002 6.590 6.590 6.510 6.510 1,800 -0.09(-1.36%)
Jul 02, 2002 6.600 6.600 6.600 6.600 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.