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

Flanigan's Enterprises (NY: BDL )

27.53 -0.72 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Jul 01, 2002 6.600 6.600 6.600 6.600 300 +0.10(+1.54%)
Jun 28, 2002 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 27, 2002 6.500 6.500 6.500 6.500 900 +0.10(+1.56%)
Jun 26, 2002 6.400 6.400 6.400 6.400 1,000 -0.10(-1.54%)
Jun 25, 2002 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Jun 21, 2002 6.600 6.600 6.500 6.500 400 -0.05(-0.76%)
Jun 20, 2002 6.550 6.550 6.410 6.550 4,100 -0.10(-1.50%)
Jun 19, 2002 6.700 6.700 6.650 6.650 500 -0.05(-0.75%)
Jun 18, 2002 6.700 6.700 6.700 6.700 200 +0.05(+0.75%)
Jun 17, 2002 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jun 14, 2002 6.650 6.650 6.650 6.650 1,000 -0.10(-1.48%)
Jun 12, 2002 6.850 6.850 6.750 6.750 1,000 -0.10(-1.46%)
Jun 11, 2002 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jun 10, 2002 6.800 6.900 6.800 6.850 800 +0.10(+1.48%)
Jun 07, 2002 6.750 6.750 6.750 6.750 2,000 +0.00(+0.00%)
Jun 06, 2002 6.800 6.800 6.750 6.750 3,000 -0.15(-2.17%)
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.