and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bloomin' Brands, Inc. Stock Price (Quote) NASDAQ:BLMN
$17.35 ( 1.64% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.89 | $21.14 | Tuesday, 5th Jul 2022 BLMN stock ended at $17.35. This is 1.64% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 6.71% from a day low at $16.31 to a day high of $17.41. |
| 90 days | $15.89 | $23.99 | |
| 52 weeks | $15.89 | $28.65 |
Historical Bloomin' Brands, Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $16.67 | $17.41 | $16.31 | $17.35 | 1 696 395 |
| 2022-07-01 | $17.07 | $17.16 | $16.48 | $17.07 | 1 483 177 |
| 2022-06-30 | $16.76 | $17.14 | $16.44 | $16.62 | 2 035 411 |
| 2022-06-29 | $17.36 | $17.36 | $16.60 | $17.12 | 2 079 258 |
| 2022-06-28 | $18.50 | $18.79 | $17.40 | $17.42 | 2 217 807 |
| 2022-06-27 | $18.19 | $18.49 | $17.92 | $18.40 | 2 374 479 |
| 2022-06-24 | $17.60 | $18.41 | $17.34 | $18.06 | 3 016 421 |
| 2022-06-23 | $16.50 | $17.46 | $16.50 | $17.43 | 2 713 641 |
| 2022-06-22 | $16.03 | $16.71 | $15.89 | $16.45 | 2 079 380 |
| 2022-06-21 | $16.98 | $17.11 | $16.30 | $16.38 | 1 730 909 |
| 2022-06-17 | $16.41 | $16.96 | $16.33 | $16.67 | 2 088 073 |
| 2022-06-16 | $17.36 | $17.43 | $16.06 | $16.28 | 2 783 821 |
| 2022-06-15 | $17.57 | $18.58 | $17.57 | $18.05 | 2 288 523 |
| 2022-06-14 | $17.65 | $17.82 | $17.14 | $17.47 | 2 207 290 |
| 2022-06-13 | $18.30 | $18.51 | $17.49 | $17.59 | 3 147 224 |
| 2022-06-10 | $20.09 | $20.40 | $18.98 | $19.04 | 1 779 877 |
| 2022-06-09 | $20.74 | $21.07 | $20.37 | $20.54 | 2 084 497 |
| 2022-06-08 | $20.58 | $21.11 | $20.52 | $20.84 | 2 363 875 |
| 2022-06-07 | $20.44 | $21.14 | $20.27 | $20.84 | 2 410 841 |
| 2022-06-06 | $20.89 | $21.09 | $20.16 | $20.69 | 3 172 599 |
| 2022-06-03 | $21.01 | $21.44 | $20.74 | $20.92 | 2 047 657 |
| 2022-06-02 | $20.82 | $21.50 | $20.73 | $21.15 | 2 453 768 |
| 2022-06-01 | $21.29 | $21.55 | $20.30 | $20.87 | 2 985 323 |
| 2022-05-31 | $21.25 | $21.70 | $20.77 | $21.11 | 2 693 883 |
| 2022-05-27 | $21.03 | $22.07 | $21.01 | $21.56 | 3 313 179 |
| 2022-05-26 | $19.25 | $21.95 | $19.25 | $20.96 | 5 920 165 |
| 2022-05-25 | $17.40 | $19.22 | $17.34 | $18.88 | 2 244 133 |
| 2022-05-24 | $18.79 | $18.79 | $17.27 | $17.32 | 2 756 170 |
| 2022-05-23 | $19.54 | $19.60 | $18.50 | $18.97 | 2 097 451 |
| 2022-05-20 | $20.36 | $20.50 | $19.13 | $19.35 | 2 236 560 |
| 2022-05-19 | $20.36 | $20.66 | $19.79 | $20.14 | 1 751 497 |
| 2022-05-18 | $21.37 | $21.37 | $20.26 | $20.65 | 1 813 415 |
| 2022-05-17 | $21.35 | $21.86 | $20.99 | $21.47 | 1 181 180 |
| 2022-05-16 | $21.42 | $21.58 | $20.58 | $20.82 | 1 497 779 |
| 2022-05-13 | $21.48 | $22.13 | $21.47 | $21.53 | 1 507 093 |
| 2022-05-12 | $20.36 | $21.27 | $20.13 | $21.25 | 1 345 905 |
| 2022-05-11 | $21.06 | $21.59 | $20.40 | $20.49 | 1 911 104 |
| 2022-05-10 | $20.67 | $21.27 | $20.21 | $21.09 | 1 930 307 |
| 2022-05-09 | $21.51 | $21.92 | $20.45 | $20.51 | 1 899 066 |
| 2022-05-06 | $21.95 | $22.48 | $21.49 | $22.08 | 1 240 329 |
| 2022-05-05 | $22.60 | $22.72 | $21.68 | $21.97 | 1 180 075 |
| 2022-05-04 | $22.82 | $23.00 | $21.74 | $22.94 | 1 968 598 |
| 2022-05-03 | $23.29 | $23.38 | $22.08 | $22.97 | 2 030 150 |
| 2022-05-02 | $22.34 | $23.16 | $22.15 | $23.08 | 2 049 332 |
| 2022-04-29 | $23.50 | $23.99 | $21.68 | $21.99 | 3 685 894 |
| 2022-04-28 | $21.73 | $22.43 | $21.51 | $22.00 | 2 181 774 |
| 2022-04-27 | $21.52 | $22.00 | $21.12 | $21.36 | 1 949 670 |
| 2022-04-26 | $22.35 | $22.56 | $21.34 | $21.65 | 2 083 114 |
| 2022-04-25 | $21.96 | $22.80 | $21.96 | $22.70 | 1 882 030 |
| 2022-04-22 | $22.41 | $22.57 | $21.77 | $22.12 | 989 707 |
Bloomin Brands, Inc., through its subsidiaries, owns and operates casual, upscale casual, and fine dining restaurants primarily in the United States. It operates restaurants under various concepts, including Outback Steakhouse, a casual steakhouse restaurant; Carrabbas Italian Grill, a casual Italian restaurant; Bonefish Grill, an upscale casual seafood restaurant; and Flemings Prime Steakhouse & Wine Bar, a contemporary steakhouse. As of J... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
