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

Flanigan's Enterprises (NY: BDL )

27.79 +1.76 (+6.76%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jan 31, 2005 7.480 7.650 7.430 7.560 3,300 +0.14(+1.89%)
Jan 28, 2005 7.000 7.480 7.000 7.420 4,800 +0.42(+6.00%)
Jan 27, 2005 6.970 7.000 6.970 7.000 1,600 -0.05(-0.71%)
Jan 26, 2005 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Jan 25, 2005 7.050 7.050 7.050 7.050 400 +0.05(+0.71%)
Jan 24, 2005 7.300 7.300 7.000 7.000 4,200 -0.40(-5.41%)
Jan 21, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 20, 2005 7.400 7.400 7.400 7.400 200 -0.10(-1.33%)
Jan 19, 2005 7.600 7.600 7.500 7.500 800 -0.10(-1.32%)
Jan 18, 2005 7.600 7.600 7.600 7.600 400 +0.10(+1.33%)
Jan 14, 2005 7.500 7.500 7.500 7.500 900 -0.10(-1.32%)
Jan 13, 2005 7.900 7.900 7.600 7.600 2,300 -0.30(-3.80%)
Jan 12, 2005 7.680 8.100 7.680 7.900 2,000 -0.20(-2.47%)
Jan 11, 2005 8.200 8.200 8.100 8.100 2,400 +0.05(+0.62%)
Jan 10, 2005 7.800 8.500 7.800 8.050 11,200 +0.60(+8.05%)
Jan 07, 2005 7.450 7.450 7.450 7.450 800 +0.05(+0.68%)
Jan 06, 2005 7.400 7.400 7.400 7.400 100 +0.05(+0.68%)
Jan 05, 2005 7.250 7.350 7.250 7.350 1,500 +0.10(+1.38%)
Jan 04, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 03, 2005 7.260 7.260 7.150 7.250 1,800 +0.00(+0.00%)
Dec 31, 2004 7.250 7.350 7.150 7.250 3,100 +0.25(+3.57%)
Dec 30, 2004 7.000 7.000 7.000 7.000 1,000 +0.05(+0.72%)
Dec 29, 2004 6.850 6.950 6.850 6.950 400 +0.18(+2.66%)
Dec 28, 2004 6.770 6.770 6.770 6.770 400 -0.10(-1.46%)
Dec 27, 2004 6.870 6.870 6.870 6.870 0 +0.00(+0.00%)
Dec 23, 2004 6.970 6.970 6.870 6.870 2,000 -0.13(-1.86%)
Dec 22, 2004 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 21, 2004 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 20, 2004 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 17, 2004 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Dec 16, 2004 7.060 7.060 7.000 7.000 1,600 -0.09(-1.27%)
Dec 15, 2004 7.090 7.090 7.090 7.090 400 -0.02(-0.28%)
Dec 14, 2004 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
Dec 13, 2004 7.010 7.110 6.930 7.110 6,400 +0.12(+1.72%)
Dec 10, 2004 6.890 6.990 6.890 6.990 1,800 +0.09(+1.30%)
Dec 09, 2004 6.800 6.900 6.800 6.900 2,200 +0.20(+2.99%)
Dec 08, 2004 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Dec 07, 2004 6.800 6.800 6.700 6.700 900 -0.05(-0.74%)
Dec 06, 2004 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 03, 2004 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 02, 2004 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 01, 2004 6.750 6.750 6.750 6.750 300 +0.10(+1.50%)
Nov 30, 2004 6.740 6.740 6.650 6.650 300 -0.10(-1.48%)
Nov 29, 2004 6.750 6.750 6.750 6.750 200 +0.05(+0.75%)
Nov 26, 2004 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 24, 2004 6.700 6.700 6.600 6.700 500 +0.10(+1.52%)
Nov 23, 2004 6.760 6.760 6.600 6.600 1,700 -0.26(-3.79%)
Nov 22, 2004 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Nov 19, 2004 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Nov 18, 2004 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Nov 17, 2004 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Nov 16, 2004 6.700 6.860 6.560 6.860 4,400 +0.06(+0.88%)
Nov 15, 2004 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 12, 2004 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 11, 2004 6.900 6.900 6.800 6.800 2,000 -0.10(-1.45%)
Nov 10, 2004 6.900 6.900 6.900 6.900 1,000 +0.00(+0.00%)
Nov 09, 2004 6.800 6.900 6.800 6.900 1,500 +0.20(+2.99%)
Nov 08, 2004 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 05, 2004 6.550 6.700 6.550 6.700 3,200 +0.16(+2.45%)
Nov 04, 2004 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Nov 03, 2004 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Nov 02, 2004 6.540 6.540 6.540 6.540 0 +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.