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

Flanigan's Enterprises (NY: BDL )

27.79 +1.76 (+6.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 29, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 28, 2003 6.300 6.300 6.300 6.300 400 -0.10(-1.56%)
Aug 27, 2003 6.400 6.400 6.400 6.400 200 +0.00(+0.00%)
Aug 26, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 25, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 22, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 19, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 18, 2003 6.400 6.400 6.400 6.400 4,200 +0.00(+0.00%)
Aug 15, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 14, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 13, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 12, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 11, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 08, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 07, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Aug 06, 2003 6.400 6.400 6.400 6.400 1,100 -0.11(-1.69%)
Aug 05, 2003 6.510 6.510 6.510 6.510 0 +0.00(+0.00%)
Aug 04, 2003 6.510 6.510 6.510 6.510 4,700 -0.09(-1.36%)
Aug 01, 2003 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 31, 2003 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jul 30, 2003 6.600 6.600 6.600 6.600 1,000 +0.10(+1.54%)
Jul 29, 2003 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 28, 2003 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Jul 25, 2003 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 24, 2003 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 23, 2003 6.500 6.500 6.500 6.500 100 -0.06(-0.91%)
Jul 22, 2003 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Jul 21, 2003 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Jul 18, 2003 6.450 6.560 6.450 6.560 1,800 +0.25(+3.96%)
Jul 17, 2003 6.310 6.310 6.310 6.310 0 +0.00(+0.00%)
Jul 16, 2003 6.400 6.400 6.310 6.310 1,100 -0.10(-1.56%)
Jul 15, 2003 6.600 6.600 6.410 6.410 900 -0.09(-1.38%)
Jul 14, 2003 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 11, 2003 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 10, 2003 6.400 6.500 6.400 6.500 2,000 +0.10(+1.56%)
Jul 09, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jul 08, 2003 6.400 6.400 6.400 6.400 300 +0.10(+1.59%)
Jul 07, 2003 6.300 6.330 6.300 6.300 3,100 +0.00(+0.00%)
Jul 03, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 02, 2003 6.210 6.300 6.200 6.300 2,000 +0.00(+0.00%)
Jul 01, 2003 6.300 6.300 6.300 6.300 300 +0.00(+0.00%)
Jun 30, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 27, 2003 6.250 6.370 6.250 6.300 2,900 +0.05(+0.80%)
Jun 26, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 25, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 24, 2003 6.250 6.250 6.250 6.250 500 +0.10(+1.63%)
Jun 23, 2003 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
Jun 20, 2003 6.150 6.150 6.150 6.150 1,200 -0.10(-1.60%)
Jun 19, 2003 6.150 6.250 6.150 6.250 1,100 +0.03(+0.48%)
Jun 18, 2003 6.250 6.250 6.220 6.220 400 +0.00(+0.00%)
Jun 17, 2003 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Jun 16, 2003 6.060 6.220 6.060 6.220 6,000 +0.17(+2.81%)
Jun 13, 2003 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 12, 2003 6.000 6.050 6.000 6.050 800 -0.05(-0.82%)
Jun 11, 2003 6.240 6.240 6.100 6.100 300 -0.05(-0.81%)
Jun 10, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jun 09, 2003 6.200 6.350 6.150 6.150 20,100 -0.05(-0.81%)
Jun 06, 2003 6.000 6.200 6.000 6.200 3,100 +0.05(+0.81%)
Jun 05, 2003 6.200 6.200 6.150 6.150 300 -0.05(-0.81%)
Jun 04, 2003 6.300 6.300 6.200 6.200 700 -0.10(-1.59%)
Jun 03, 2003 6.150 6.300 6.100 6.300 1,900 +0.05(+0.80%)
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.