GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Bloomin' Brands, Inc. Stock Price (Quote) NASDAQ:BLMN

$27.74 ( -1.14% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $27.15 $30.40 Monday, 14th Jun 2021 BLMN stock ended at $27.74. This is 1.14% less than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 2.73% from a day low at $27.50 to a day high of $28.25.
90 days $25.75 $32.81
52 weeks $9.36 $32.81

Historical Bloomin' Brands, Inc. prices

Date Open High Low Close Volume
2021-06-14 $28.08 $28.25 $27.50 $27.74 1 336 829
2021-06-11 $28.45 $28.77 $27.78 $28.06 1 796 940
2021-06-10 $29.15 $29.34 $28.28 $28.33 1 157 232
2021-06-09 $30.20 $30.40 $29.19 $29.27 1 731 395
2021-06-08 $28.85 $30.15 $28.85 $30.00 1 890 737
2021-06-07 $28.22 $28.83 $28.18 $28.69 1 483 989
2021-06-04 $28.22 $28.31 $27.61 $28.10 1 456 288
2021-06-03 $28.51 $28.53 $27.35 $28.16 3 226 786
2021-06-02 $29.30 $29.58 $28.66 $28.85 4 797 696
2021-06-01 $29.56 $29.71 $28.77 $29.19 1 567 983
2021-05-28 $29.41 $29.77 $28.84 $29.55 1 455 119
2021-05-27 $29.46 $29.71 $28.76 $29.29 1 384 643
2021-05-26 $28.26 $29.28 $28.21 $29.27 1 035 599
2021-05-25 $28.99 $29.37 $28.17 $28.24 1 500 123
2021-05-24 $28.84 $29.02 $28.45 $28.78 1 094 851
2021-05-21 $29.09 $29.24 $28.17 $28.57 2 833 706
2021-05-20 $28.02 $28.25 $27.15 $28.18 1 590 405
2021-05-19 $27.52 $28.51 $27.18 $28.15 1 820 087
2021-05-18 $29.06 $29.23 $28.34 $28.38 3 063 632
2021-05-17 $28.72 $29.12 $28.13 $28.97 2 541 894
2021-05-14 $28.91 $29.42 $28.66 $29.22 936 625
2021-05-13 $27.42 $28.87 $27.42 $28.72 2 343 975
2021-05-12 $29.10 $29.27 $27.18 $27.36 2 153 355
2021-05-11 $29.54 $29.74 $27.99 $29.45 3 211 619
2021-05-10 $30.31 $30.75 $29.82 $29.84 2 084 622
2021-05-07 $29.97 $30.61 $29.65 $30.25 1 907 345
2021-05-06 $30.23 $30.66 $28.94 $29.59 2 413 688
2021-05-05 $30.95 $31.08 $29.70 $30.23 1 271 822
2021-05-04 $30.61 $30.93 $30.28 $30.87 1 110 744
2021-05-03 $31.92 $31.95 $30.54 $30.67 1 770 147
2021-04-30 $31.52 $32.81 $31.19 $31.60 2 785 737
2021-04-29 $30.01 $32.45 $29.63 $31.38 6 184 524
2021-04-28 $28.70 $29.24 $28.51 $28.81 1 655 781
2021-04-27 $28.33 $29.01 $28.07 $28.71 2 060 965
2021-04-26 $28.33 $28.68 $27.49 $27.91 1 068 677
2021-04-23 $28.63 $28.63 $27.75 $28.19 1 668 804
2021-04-22 $28.06 $28.93 $28.06 $28.63 1 405 955
2021-04-21 $27.90 $28.32 $27.52 $27.81 1 359 000
2021-04-20 $28.36 $28.60 $27.25 $27.92 1 266 564
2021-04-19 $27.94 $28.73 $27.93 $28.52 1 097 115
2021-04-16 $28.50 $28.74 $28.11 $28.16 856 755
2021-04-15 $27.69 $28.07 $27.26 $27.97 933 962
2021-04-14 $27.05 $28.31 $27.05 $27.70 1 230 391
2021-04-13 $27.74 $27.88 $26.58 $26.97 1 930 234
2021-04-12 $28.24 $28.76 $27.64 $28.03 1 258 157
2021-04-09 $27.91 $28.24 $27.70 $28.13 1 558 611
2021-04-08 $27.70 $28.18 $27.16 $28.11 1 382 885
2021-04-07 $26.77 $28.07 $26.66 $27.71 1 549 198
2021-04-06 $26.94 $27.42 $26.47 $26.64 1 403 767
2021-04-05 $27.76 $27.76 $26.11 $26.56 2 105 517

About Bloomin' Brands, Inc.

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; Carrabba’s Italian Grill, a casual Italian restaurant; Bonefish Grill, an upscale casual seafood restaurant; and Fleming’s Prime Steakhouse & Wine Bar, a contemporary steakhouse. As of J... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT