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

Flanigan's Enterprises (NY: BDL )

25.51 -0.52 (-2.00%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Sep 30, 2003 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 29, 2003 6.010 6.010 6.000 6.000 1,000 -0.10(-1.64%)
Sep 26, 2003 6.150 6.150 6.060 6.100 700 +0.03(+0.49%)
Sep 25, 2003 6.070 6.070 6.070 6.070 400 -0.25(-3.96%)
Sep 24, 2003 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Sep 23, 2003 6.320 6.320 6.320 6.320 700 -0.08(-1.25%)
Sep 22, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 19, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 18, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 17, 2003 6.400 6.400 6.400 6.400 1,000 +0.10(+1.59%)
Sep 16, 2003 6.300 6.300 6.300 6.300 500 -0.10(-1.56%)
Sep 15, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 12, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 11, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 10, 2003 6.480 6.500 6.400 6.400 7,900 +0.00(+0.00%)
Sep 09, 2003 6.400 6.400 6.400 6.400 500 +0.10(+1.59%)
Sep 08, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 05, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 04, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 03, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Sep 02, 2003 6.400 6.400 6.300 6.300 8,500 +0.00(+0.00%)
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%)
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.