Flanigan's Enterprises, Inc. Common Stock (BDL)
25.00
-0.10 (-0.40%)
Flanigan's Enterprises operates a chain of restaurants and lounges primarily located in South Florida
The company is known for its casual dining experience, offering a menu that features a variety of traditional American dishes, seafood, and an extensive selection of beverages, including craft beers. In addition to its food and drink offerings, Flanigan's creates a welcoming atmosphere for patrons to relax and socialize, often incorporating entertainment options to enhance the dining experience. The company prides itself on community involvement and maintaining a loyal customer base through quality service and a commitment to local engagement.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 24.76 | 25.20 | 24.76 | 25.00 | 3,610 | 25.00 |
| 3/20/2025 | 25.24 | 25.50 | 25.02 | 25.10 | 2,366 | 25.10 |
| 3/19/2025 | 25.28 | 25.30 | 24.70 | 25.20 | 2,333 | 25.20 |
| 3/18/2025 | 25.19 | 25.31 | 24.57 | 25.16 | 7,649 | 25.16 |
| 3/17/2025 | 25.20 | 25.20 | 25.20 | 25.20 | 428 | 25.20 |
| 3/14/2025 | 24.70 | 24.70 | 24.70 | 24.70 | 1,044 | 24.70 |
| 3/12/2025 | 24.97 | 0.00 | 25.50 | 25.50 | 244 | 25.50 |
| 3/10/2025 | 24.30 | 0.00 | 24.97 | 24.97 | 278 | 24.97 |
| 3/07/2025 | 24.30 | 24.30 | 24.30 | 24.30 | 492 | 24.30 |
| 3/06/2025 | 25.49 | 25.49 | 25.49 | 25.49 | 646 | 25.49 |
| 3/05/2025 | 24.79 | 25.29 | 24.60 | 25.18 | 6,437 | 25.18 |
| 3/04/2025 | 24.60 | 24.60 | 24.60 | 24.60 | 606 | 24.60 |
| 3/03/2025 | 25.09 | 25.09 | 25.00 | 25.00 | 1,166 | 25.00 |
| 2/26/2025 | 25.13 | 0.00 | 25.29 | 25.29 | 282 | 25.29 |
| 2/25/2025 | 25.13 | 25.13 | 25.13 | 25.13 | 498 | 25.13 |
| 2/24/2025 | 24.99 | 24.99 | 24.59 | 24.59 | 552 | 24.59 |
| 2/20/2025 | 25.24 | 0.00 | 25.24 | 24.90 | 438 | 24.90 |
| 2/12/2025 | 24.95 | 0.00 | 25.24 | 25.24 | 1,093 | 25.24 |
| 2/11/2025 | 25.07 | 25.15 | 24.95 | 24.95 | 1,387 | 24.95 |
| 2/10/2025 | 24.25 | 25.18 | 24.25 | 25.18 | 1,042 | 25.18 |
| 2/07/2025 | 25.28 | 25.29 | 25.14 | 25.25 | 3,176 | 25.25 |
| 2/05/2025 | 25.06 | 0.00 | 25.40 | 25.40 | 232 | 25.40 |
| 2/04/2025 | 24.77 | 25.14 | 24.77 | 25.06 | 2,100 | 25.06 |
| 2/03/2025 | 25.31 | 25.31 | 24.62 | 24.62 | 509 | 24.62 |
| 1/31/2025 | 25.40 | 25.40 | 24.83 | 24.87 | 1,575 | 24.87 |
| 1/30/2025 | 24.85 | 25.38 | 24.85 | 25.38 | 1,936 | 25.38 |
| 1/29/2025 | 24.87 | 25.25 | 24.87 | 25.25 | 1,758 | 25.25 |
| 1/28/2025 | 25.02 | 25.38 | 24.90 | 25.38 | 2,078 | 25.38 |
| 1/27/2025 | 25.50 | 25.50 | 25.37 | 25.37 | 558 | 25.37 |
| 1/24/2025 | 25.05 | 25.40 | 24.80 | 25.40 | 5,322 | 25.40 |
| 1/23/2025 | 24.62 | 25.50 | 24.50 | 25.50 | 8,818 | 25.50 |
| 1/22/2025 | 24.74 | 24.74 | 24.74 | 24.74 | 714 | 24.74 |
| 1/21/2025 | 24.83 | 25.50 | 24.76 | 24.99 | 3,778 | 24.99 |
| 1/17/2025 | 25.21 | 25.50 | 24.82 | 24.90 | 6,762 | 24.90 |
| 1/16/2025 | 25.00 | 25.00 | 24.86 | 24.86 | 1,012 | 24.86 |
| 1/15/2025 | 25.25 | 25.44 | 24.30 | 24.30 | 2,642 | 24.30 |
| 1/14/2025 | 25.06 | 25.06 | 24.90 | 24.90 | 1,657 | 24.90 |
| 1/13/2025 | 24.72 | 25.33 | 24.72 | 25.33 | 1,370 | 25.33 |
| 1/10/2025 | 24.76 | 25.50 | 24.61 | 25.12 | 5,851 | 25.12 |
| 1/08/2025 | 24.71 | 25.38 | 24.68 | 24.90 | 7,445 | 24.90 |
| 1/07/2025 | 24.90 | 25.31 | 24.75 | 25.17 | 8,468 | 25.17 |
| 1/06/2025 | 24.22 | 24.75 | 24.22 | 24.75 | 2,375 | 24.75 |
| 1/02/2025 | 25.25 | 0.00 | 25.25 | 24.60 | 286 | 24.60 |
| 12/31/2024 | 25.49 | 0.00 | 25.49 | 25.25 | 0 | 25.25 |
| 12/30/2024 | 25.50 | 25.50 | 24.16 | 25.49 | 12,334 | 25.49 |
| 12/27/2024 | 24.55 | 25.24 | 24.45 | 25.12 | 3,818 | 25.12 |
| 12/26/2024 | 24.62 | 24.62 | 24.62 | 24.62 | 604 | 24.62 |
| 12/24/2024 | 24.85 | 24.85 | 24.85 | 24.85 | 369 | 24.85 |
| 12/23/2024 | 24.38 | 25.25 | 24.38 | 24.82 | 3,582 | 24.82 |