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

Flanigan's Enterprises (NY: BDL )

28.84 +2.58 (+9.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 5.451 5.451 5.451 5.451 115 -0.04(-0.79%)
May 27, 2004 5.494 5.494 5.494 5.494 115 +0.04(+0.79%)
May 26, 2004 5.451 5.451 5.451 5.451 693 +0.09(+1.61%)
May 25, 2004 5.364 5.364 5.364 5.364 1,155 -0.13(-2.36%)
May 24, 2004 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
May 21, 2004 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
May 20, 2004 5.494 5.494 5.494 5.494 462 +0.04(+0.79%)
May 19, 2004 5.451 5.451 5.451 5.451 115 -0.09(-1.56%)
May 18, 2004 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
May 17, 2004 5.364 5.537 5.364 5.537 6,356 +0.13(+2.40%)
May 14, 2004 5.408 5.408 5.408 5.408 115 -0.04(-0.79%)
May 13, 2004 5.408 5.451 5.399 5.451 1,733 +0.00(+0.00%)
May 12, 2004 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
May 11, 2004 5.451 5.451 5.451 5.451 462 +0.00(+0.00%)
May 10, 2004 5.416 5.494 5.416 5.451 577 +0.00(+0.00%)
May 07, 2004 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
May 06, 2004 5.537 5.537 5.451 5.451 2,773 -0.14(-2.48%)
May 05, 2004 5.589 5.589 5.589 5.589 231 +0.09(+1.57%)
May 04, 2004 5.503 5.503 5.503 5.503 0 +0.00(+0.00%)
May 03, 2004 5.503 5.503 5.503 5.503 0 +0.00(+0.00%)
Apr 30, 2004 5.503 5.503 5.503 5.503 0 +0.00(+0.00%)
Apr 29, 2004 5.589 5.589 5.503 5.503 2,427 +0.00(+0.00%)
Apr 28, 2004 5.581 5.581 5.494 5.503 1,155 -0.14(-2.45%)
Apr 27, 2004 5.641 5.641 5.641 5.641 1,155 +0.03(+0.62%)
Apr 26, 2004 5.624 5.624 5.607 5.607 1,964 +0.07(+1.25%)
Apr 23, 2004 5.529 5.537 5.529 5.537 1,271 +0.09(+1.59%)
Apr 22, 2004 5.451 5.451 5.451 5.451 1,155 -0.09(-1.56%)
Apr 21, 2004 5.537 5.537 5.537 5.537 0 +0.00(+0.00%)
Apr 20, 2004 5.537 5.624 5.537 5.537 2,195 +0.00(+0.00%)
Apr 19, 2004 5.537 5.537 5.537 5.537 231 -0.09(-1.54%)
Apr 16, 2004 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
Apr 15, 2004 5.624 5.624 5.624 5.624 577 -0.04(-0.76%)
Apr 14, 2004 5.667 5.667 5.667 5.667 1,155 -0.09(-1.50%)
Apr 13, 2004 5.754 5.754 5.754 5.754 577 -0.04(-0.75%)
Apr 12, 2004 5.797 5.797 5.797 5.797 0 +0.00(+0.00%)
Apr 08, 2004 5.745 5.797 5.711 5.797 2,195 +0.17(+3.08%)
Apr 07, 2004 5.615 5.624 5.615 5.624 462 +0.03(+0.46%)
Apr 06, 2004 5.598 5.598 5.598 5.598 0 +0.00(+0.00%)
Apr 05, 2004 5.494 5.598 5.494 5.598 2,080 +0.10(+1.73%)
Apr 02, 2004 5.503 5.503 5.503 5.503 115 -0.08(-1.40%)
Apr 01, 2004 5.615 5.615 5.581 5.581 1,386 +0.00(+0.00%)
Mar 31, 2004 5.581 5.581 5.581 5.581 0 +0.00(+0.00%)
Mar 30, 2004 5.581 5.581 5.581 5.581 0 +0.00(+0.00%)
Mar 29, 2004 5.494 5.581 5.494 5.581 693 +0.08(+1.42%)
Mar 26, 2004 5.503 5.503 5.503 5.503 0 +0.00(+0.00%)
Mar 25, 2004 5.503 5.503 5.503 5.503 924 +0.01(+0.16%)
Mar 24, 2004 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
Mar 23, 2004 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
Mar 22, 2004 5.494 5.494 5.494 5.494 2,311 -0.03(-0.63%)
Mar 19, 2004 5.529 5.529 5.529 5.529 924 +0.08(+1.43%)
Mar 18, 2004 5.390 5.451 5.373 5.451 924 +0.04(+0.80%)
Mar 17, 2004 5.408 5.408 5.408 5.408 809 -0.04(-0.79%)
Mar 16, 2004 5.451 5.451 5.451 5.451 2,889 -0.04(-0.79%)
Mar 15, 2004 5.494 5.494 5.494 5.494 0 +0.00(+0.00%)
Mar 12, 2004 5.494 5.494 5.494 5.494 115 -0.06(-1.09%)
Mar 11, 2004 5.555 5.555 5.555 5.555 0 +0.00(+0.00%)
Mar 10, 2004 5.546 5.555 5.546 5.555 462 +0.09(+1.58%)
Mar 09, 2004 5.468 5.468 5.468 5.468 0 +0.00(+0.00%)
Mar 08, 2004 5.468 5.468 5.468 5.468 0 +0.00(+0.00%)
Mar 05, 2004 5.460 5.546 5.460 5.468 1,618 -0.03(-0.47%)
Mar 04, 2004 5.494 5.494 5.494 5.494 231 +0.04(+0.79%)
Mar 03, 2004 5.451 5.451 5.451 5.451 346 -0.04(-0.79%)
Mar 02, 2004 5.581 5.667 5.494 5.494 4,160 +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.