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 (%)
May 31, 2005 6.446 6.446 6.446 6.446 0 +0.00(+0.00%)
May 27, 2005 6.446 6.446 6.446 6.446 0 +0.00(+0.00%)
May 26, 2005 6.446 6.446 6.446 6.446 0 +0.00(+0.00%)
May 25, 2005 6.446 6.446 6.446 6.446 0 +0.00(+0.00%)
May 24, 2005 6.524 6.524 6.446 6.446 462 +0.01(+0.13%)
May 23, 2005 6.437 6.437 6.437 6.437 0 +0.00(+0.00%)
May 20, 2005 6.437 6.437 6.437 6.437 0 +0.00(+0.00%)
May 19, 2005 6.437 6.437 6.437 6.437 577 +0.08(+1.22%)
May 17, 2005 6.394 6.394 6.359 6.359 462 -0.12(-1.87%)
May 16, 2005 6.481 6.481 6.481 6.481 0 +0.00(+0.00%)
May 13, 2005 6.446 6.481 6.446 6.481 1,040 +0.13(+2.04%)
May 12, 2005 6.325 6.351 6.325 6.351 346 +0.03(+0.55%)
May 11, 2005 6.334 6.334 6.316 6.316 2,195 +0.12(+1.93%)
May 10, 2005 6.197 6.197 6.197 6.197 0 +0.00(+0.00%)
May 09, 2005 6.403 6.403 6.197 6.197 2,311 -0.29(-4.51%)
May 06, 2005 6.489 6.489 6.489 6.489 0 +0.00(+0.00%)
May 05, 2005 6.489 6.489 6.489 6.489 0 +0.00(+0.00%)
May 04, 2005 6.489 6.489 6.489 6.489 115 -0.04(-0.66%)
May 03, 2005 6.533 6.533 6.489 6.533 924 +0.01(+0.13%)
May 02, 2005 6.524 6.524 6.524 6.524 115 -0.03(-0.53%)
Apr 29, 2005 6.576 6.576 6.558 6.558 693 -0.03(-0.39%)
Apr 28, 2005 6.584 6.584 6.584 6.584 0 +0.00(+0.00%)
Apr 27, 2005 6.576 6.584 6.576 6.584 1,040 +0.01(+0.13%)
Apr 26, 2005 6.628 6.628 6.576 6.576 693 -0.05(-0.78%)
Apr 25, 2005 6.628 6.628 6.628 6.628 0 +0.00(+0.00%)
Apr 22, 2005 6.628 6.628 6.628 6.628 115 +0.00(+0.00%)
Apr 21, 2005 6.671 6.671 6.628 6.628 1,271 -0.04(-0.65%)
Apr 20, 2005 6.671 6.671 6.671 6.671 231 -0.08(-1.15%)
Apr 19, 2005 6.879 6.879 6.749 6.749 2,080 -0.22(-3.11%)
Apr 18, 2005 6.965 6.965 6.965 6.965 0 +0.00(+0.00%)
Apr 15, 2005 7.008 7.008 6.922 6.965 924 -0.17(-2.42%)
Apr 14, 2005 7.086 7.138 7.086 7.138 1,155 +0.15(+2.10%)
Apr 13, 2005 6.982 6.991 6.982 6.991 4,045 +0.16(+2.28%)
Apr 12, 2005 6.835 6.835 6.835 6.835 0 +0.00(+0.00%)
Apr 11, 2005 6.835 6.835 6.835 6.835 0 +0.00(+0.00%)
Apr 08, 2005 6.835 6.835 6.835 6.835 462 +0.06(+0.89%)
Apr 07, 2005 6.775 6.775 6.775 6.775 577 -0.09(-1.26%)
Apr 06, 2005 6.861 6.861 6.861 6.861 0 +0.00(+0.00%)
Apr 05, 2005 6.861 6.861 6.861 6.861 115 -0.04(-0.63%)
Apr 04, 2005 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Apr 01, 2005 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Mar 31, 2005 6.905 6.905 6.905 6.905 231 +0.07(+1.01%)
Mar 30, 2005 6.835 6.835 6.835 6.835 231 -0.16(-2.23%)
Mar 29, 2005 6.948 6.991 6.879 6.991 2,427 -0.03(-0.37%)
Mar 28, 2005 7.017 7.017 7.017 7.017 0 +0.00(+0.00%)
Mar 24, 2005 7.017 7.017 7.017 7.017 0 +0.00(+0.00%)
Mar 23, 2005 7.017 7.017 7.017 7.017 577 +0.05(+0.75%)
Mar 22, 2005 6.965 6.965 6.965 6.965 231 +0.04(+0.62%)
Mar 21, 2005 6.922 6.922 6.922 6.922 231 -0.09(-1.23%)
Mar 18, 2005 7.181 7.181 7.008 7.008 5,200 -0.25(-3.46%)
Mar 17, 2005 7.268 7.268 7.233 7.259 1,733 -0.03(-0.36%)
Mar 16, 2005 7.432 7.432 7.285 7.285 3,467 -0.07(-0.94%)
Mar 15, 2005 7.354 7.354 7.354 7.354 0 +0.00(+0.00%)
Mar 14, 2005 7.605 7.605 7.354 7.354 577 -0.26(-3.41%)
Mar 11, 2005 7.657 7.657 7.614 7.614 693 -0.13(-1.68%)
Mar 10, 2005 7.753 7.874 7.701 7.744 6,818 -0.04(-0.56%)
Mar 09, 2005 7.787 7.787 7.787 7.787 693 -0.13(-1.64%)
Mar 08, 2005 7.874 8.090 7.874 7.917 12,366 +0.03(+0.33%)
Mar 07, 2005 7.865 7.891 7.813 7.891 2,427 -0.01(-0.11%)
Mar 04, 2005 8.047 8.047 7.787 7.900 12,019 -0.11(-1.40%)
Mar 03, 2005 7.363 8.012 7.363 8.012 6,934 +0.61(+8.30%)
Mar 02, 2005 7.095 7.398 7.095 7.398 1,502 +0.33(+4.65%)
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.