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
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Apr 29, 2005 6.558 6.558 6.541 6.541 695 -0.03(-0.39%)
Apr 28, 2005 6.567 6.567 6.567 6.567 0 +0.00(+0.00%)
Apr 27, 2005 6.558 6.567 6.558 6.567 1,043 +0.01(+0.13%)
Apr 26, 2005 6.610 6.610 6.558 6.558 695 -0.05(-0.78%)
Apr 25, 2005 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Apr 22, 2005 6.610 6.610 6.610 6.610 115 +0.00(+0.00%)
Apr 21, 2005 6.653 6.653 6.610 6.610 1,274 -0.04(-0.65%)
Apr 20, 2005 6.653 6.653 6.653 6.653 231 -0.08(-1.15%)
Apr 19, 2005 6.860 6.860 6.731 6.731 2,086 -0.22(-3.11%)
Apr 18, 2005 6.946 6.946 6.946 6.946 0 +0.00(+0.00%)
Apr 15, 2005 6.989 6.989 6.903 6.946 927 -0.17(-2.42%)
Apr 14, 2005 7.067 7.119 7.067 7.119 1,158 +0.15(+2.10%)
Apr 13, 2005 6.964 6.972 6.964 6.972 4,056 +0.16(+2.28%)
Apr 12, 2005 6.817 6.817 6.817 6.817 0 +0.00(+0.00%)
Apr 11, 2005 6.817 6.817 6.817 6.817 0 +0.00(+0.00%)
Apr 08, 2005 6.817 6.817 6.817 6.817 463 +0.06(+0.89%)
Apr 07, 2005 6.756 6.756 6.756 6.756 579 -0.09(-1.26%)
Apr 06, 2005 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
Apr 05, 2005 6.843 6.843 6.843 6.843 115 -0.04(-0.63%)
Apr 04, 2005 6.886 6.886 6.886 6.886 0 +0.00(+0.00%)
Apr 01, 2005 6.886 6.886 6.886 6.886 0 +0.00(+0.00%)
Mar 31, 2005 6.886 6.886 6.886 6.886 231 +0.07(+1.01%)
Mar 30, 2005 6.817 6.817 6.817 6.817 231 -0.16(-2.23%)
Mar 29, 2005 6.929 6.972 6.860 6.972 2,433 -0.03(-0.37%)
Mar 28, 2005 6.998 6.998 6.998 6.998 0 +0.00(+0.00%)
Mar 24, 2005 6.998 6.998 6.998 6.998 0 +0.00(+0.00%)
Mar 23, 2005 6.998 6.998 6.998 6.998 579 +0.05(+0.75%)
Mar 22, 2005 6.946 6.946 6.946 6.946 231 +0.04(+0.62%)
Mar 21, 2005 6.903 6.903 6.903 6.903 231 -0.09(-1.23%)
Mar 18, 2005 7.162 7.162 6.989 6.989 5,215 -0.25(-3.46%)
Mar 17, 2005 7.248 7.248 7.214 7.240 1,738 -0.03(-0.36%)
Mar 16, 2005 7.412 7.412 7.266 7.266 3,476 -0.07(-0.94%)
Mar 15, 2005 7.335 7.335 7.335 7.335 0 +0.00(+0.00%)
Mar 14, 2005 7.585 7.585 7.335 7.335 579 -0.26(-3.41%)
Mar 11, 2005 7.637 7.637 7.593 7.593 695 -0.13(-1.68%)
Mar 10, 2005 7.732 7.852 7.680 7.723 6,837 -0.04(-0.56%)
Mar 09, 2005 7.766 7.766 7.766 7.766 695 -0.13(-1.64%)
Mar 08, 2005 7.852 8.068 7.852 7.895 12,400 +0.03(+0.33%)
Mar 07, 2005 7.844 7.870 7.792 7.870 2,433 -0.01(-0.11%)
Mar 04, 2005 8.025 8.025 7.766 7.878 12,052 -0.11(-1.40%)
Mar 03, 2005 7.343 7.990 7.343 7.990 6,953 +0.61(+8.30%)
Mar 02, 2005 7.076 7.378 7.076 7.378 1,506 +0.33(+4.65%)
Mar 01, 2005 6.912 7.058 6.903 7.050 16,456 +0.21(+3.03%)
Feb 28, 2005 7.050 7.050 6.843 6.843 3,940 -0.16(-2.34%)
Feb 25, 2005 7.007 7.015 6.972 7.007 3,013 +0.10(+1.50%)
Feb 24, 2005 6.662 6.903 6.662 6.903 927 +0.26(+3.90%)
Feb 23, 2005 6.731 6.731 6.644 6.644 2,433 -0.28(-3.99%)
Feb 22, 2005 6.920 6.920 6.920 6.920 115 +0.06(+0.88%)
Feb 18, 2005 6.946 7.033 6.860 6.860 1,622 +0.00(+0.00%)
Feb 17, 2005 6.860 6.860 6.860 6.860 231 +0.00(+0.00%)
Feb 16, 2005 6.903 6.903 6.860 6.860 1,390 -0.13(-1.85%)
Feb 15, 2005 6.731 7.110 6.731 6.989 2,781 +0.35(+5.19%)
Feb 14, 2005 6.644 6.644 6.644 6.644 115 -0.07(-1.03%)
Feb 11, 2005 6.791 6.791 6.696 6.713 1,158 -0.12(-1.77%)
Feb 10, 2005 6.834 6.834 6.834 6.834 0 +0.00(+0.00%)
Feb 09, 2005 6.834 6.843 6.834 6.834 347 +0.03(+0.51%)
Feb 08, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 07, 2005 6.713 6.800 6.713 6.800 579 +0.13(+1.94%)
Feb 04, 2005 6.670 6.670 6.670 6.670 0 +0.00(+0.00%)
Feb 03, 2005 6.670 6.670 6.670 6.670 0 +0.00(+0.00%)
Feb 02, 2005 6.713 6.713 6.644 6.670 1,390 -0.03(-0.51%)
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.