NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$23.96
-1.00 (-4.01%)
At Close: May 07, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 BLMN stock ended at $23.96. This is 4.01% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.93% from a day low at $23.26 to a day high of $24.64. |
90 days | $113.65 | $133.77 | |
52 weeks | $171.20 | $133.77 |
Date | Open | High | Low | Close | Volume |
May 07, 2024 | $24.16 | $24.64 | $23.26 | $23.96 | 2 605 813 |
May 06, 2024 | $25.67 | $25.78 | $24.84 | $24.96 | 1 757 449 |
May 03, 2024 | $25.50 | $25.88 | $25.22 | $25.61 | 1 409 444 |
May 02, 2024 | $25.21 | $25.38 | $24.73 | $25.09 | 1 391 486 |
May 01, 2024 | $25.75 | $25.75 | $24.72 | $25.04 | 1 909 578 |
Apr 30, 2024 | $26.68 | $26.72 | $25.72 | $25.79 | 1 467 892 |
Apr 29, 2024 | $26.93 | $27.09 | $26.60 | $26.85 | 1 316 008 |
Apr 26, 2024 | $27.06 | $27.29 | $26.70 | $26.93 | 946 496 |
Apr 25, 2024 | $26.80 | $27.17 | $26.51 | $26.99 | 959 693 |
Apr 24, 2024 | $27.19 | $27.31 | $26.86 | $27.03 | 1 560 361 |
Apr 23, 2024 | $27.01 | $27.33 | $26.90 | $27.30 | 992 715 |
Apr 22, 2024 | $27.15 | $27.21 | $26.57 | $26.81 | 1 055 322 |
Apr 19, 2024 | $26.87 | $27.27 | $26.79 | $27.04 | 1 719 922 |
Apr 18, 2024 | $27.06 | $27.24 | $26.81 | $27.03 | 1 070 005 |
Apr 17, 2024 | $27.29 | $27.29 | $26.65 | $26.91 | 1 264 516 |
Apr 16, 2024 | $26.83 | $27.14 | $26.51 | $27.02 | 1 098 844 |
Apr 15, 2024 | $26.62 | $27.26 | $26.55 | $26.79 | 1 103 656 |
Apr 12, 2024 | $26.85 | $27.00 | $26.47 | $26.51 | 1 161 029 |
Apr 11, 2024 | $27.30 | $27.39 | $26.68 | $26.97 | 1 006 504 |
Apr 10, 2024 | $27.12 | $27.37 | $26.67 | $27.21 | 1 010 114 |
Apr 09, 2024 | $27.21 | $27.56 | $27.16 | $27.35 | 792 717 |
Apr 08, 2024 | $27.01 | $27.28 | $26.88 | $27.17 | 1 449 454 |
Apr 05, 2024 | $27.68 | $28.07 | $26.87 | $26.91 | 1 908 158 |
Apr 04, 2024 | $28.92 | $28.92 | $27.76 | $27.89 | 1 779 605 |
Apr 03, 2024 | $28.70 | $29.00 | $28.50 | $28.65 | 1 067 972 |