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, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 29, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 28, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 27, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 24, 2004 6.300 6.400 6.300 6.400 1,800 +0.00(+0.00%)
Sep 23, 2004 6.500 6.500 6.400 6.400 600 +0.00(+0.00%)
Sep 22, 2004 6.420 6.420 6.300 6.400 1,700 +0.08(+1.27%)
Sep 21, 2004 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Sep 20, 2004 6.280 6.320 6.280 6.320 400 +0.11(+1.77%)
Sep 17, 2004 6.210 6.210 6.210 6.210 0 +0.00(+0.00%)
Sep 16, 2004 6.210 6.210 6.210 6.210 100 -0.04(-0.64%)
Sep 15, 2004 6.210 6.250 6.210 6.250 300 +0.00(+0.00%)
Sep 14, 2004 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 13, 2004 6.250 6.250 6.250 6.250 300 -0.10(-1.57%)
Sep 10, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 09, 2004 6.350 6.350 6.350 6.350 300 +0.00(+0.00%)
Sep 08, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 07, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 03, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 02, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 01, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Aug 31, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Aug 30, 2004 6.300 6.350 6.300 6.350 1,400 +0.00(+0.00%)
Aug 27, 2004 6.300 6.350 6.300 6.350 200 +0.00(+0.00%)
Aug 26, 2004 6.350 6.350 6.300 6.350 700 +0.05(+0.79%)
Aug 25, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 24, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 23, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 20, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 19, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 18, 2004 6.350 6.350 6.300 6.300 1,700 -0.15(-2.33%)
Aug 17, 2004 6.450 6.450 6.450 6.450 100 -0.05(-0.77%)
Aug 16, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 13, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 12, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 11, 2004 6.550 6.550 6.500 6.500 400 -0.15(-2.26%)
Aug 10, 2004 6.600 6.650 6.600 6.650 500 +0.05(+0.76%)
Aug 09, 2004 6.450 6.600 6.400 6.600 4,400 +0.05(+0.76%)
Aug 06, 2004 6.550 6.650 6.550 6.550 2,800 +0.10(+1.55%)
Aug 05, 2004 6.450 6.450 6.450 6.450 2,200 -0.01(-0.15%)
Aug 04, 2004 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Aug 03, 2004 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Aug 02, 2004 6.460 6.460 6.460 6.460 400 +0.00(+0.00%)
Jul 30, 2004 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Jul 29, 2004 6.460 6.460 6.460 6.460 2,500 -0.10(-1.52%)
Jul 28, 2004 6.600 6.650 6.560 6.560 1,700 +0.06(+0.92%)
Jul 27, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 26, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 23, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 22, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 21, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 20, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 19, 2004 6.400 6.500 6.400 6.500 400 +0.20(+3.17%)
Jul 16, 2004 6.300 6.300 6.300 6.300 800 -0.05(-0.79%)
Jul 15, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jul 14, 2004 6.350 6.350 6.350 6.350 700 +0.00(+0.00%)
Jul 13, 2004 6.350 6.350 6.215 6.350 2,200 +0.05(+0.79%)
Jul 12, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 09, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 08, 2004 6.300 6.300 6.300 6.300 200 -0.10(-1.56%)
Jul 07, 2004 6.400 6.400 6.400 6.400 100 +0.00(+0.00%)
Jul 06, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jul 02, 2004 6.450 6.450 6.400 6.400 1,100 -0.19(-2.88%)
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.