NASDAQ:BLMN
$23.61
(
0%
)
Friday, 27th Jan 2023
Bloomin' Brands, Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.97 | $24.28 | Friday, 27th Jan 2023 BLMN stock ended at $23.61. During the day the stock fluctuated 1.58% from a day low at $23.40 to a day high of $23.77. |
| 90 days | $19.97 | $25.14 | |
| 52 weeks | $15.89 | $25.51 |
Historical Bloomin' Brands, Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $23.67 | $23.77 | $23.40 | $23.61 | 1 026 074 |
| 2023-01-26 | $23.50 | $23.70 | $23.32 | $23.61 | 1 128 046 |
| 2023-01-25 | $22.60 | $23.45 | $22.15 | $23.41 | 1 625 774 |
| 2023-01-24 | $24.26 | $24.26 | $23.03 | $23.40 | 1 179 051 |
| 2023-01-23 | $23.95 | $24.28 | $23.76 | $24.16 | 997 846 |
| 2023-01-20 | $23.40 | $23.99 | $23.11 | $23.81 | 1 453 927 |
| 2023-01-19 | $23.56 | $23.67 | $23.09 | $23.23 | 1 103 600 |
| 2023-01-18 | $23.93 | $24.13 | $23.32 | $23.65 | 1 430 331 |
| 2023-01-17 | $23.55 | $23.77 | $22.99 | $23.73 | 1 719 641 |
| 2023-01-13 | $23.49 | $23.94 | $23.27 | $23.93 | 1 193 400 |
| 2023-01-12 | $23.75 | $24.23 | $23.48 | $23.70 | 2 873 249 |
| 2023-01-11 | $23.26 | $23.96 | $23.19 | $23.45 | 2 510 900 |
| 2023-01-10 | $21.95 | $23.17 | $21.86 | $23.16 | 1 605 830 |
| 2023-01-09 | $21.76 | $22.46 | $21.60 | $22.08 | 1 430 300 |
| 2023-01-06 | $20.84 | $21.93 | $20.70 | $21.67 | 1 821 600 |
| 2023-01-05 | $20.80 | $20.96 | $20.36 | $20.62 | 1 629 295 |
| 2023-01-04 | $20.64 | $20.98 | $20.45 | $20.96 | 1 672 237 |
| 2023-01-03 | $20.35 | $20.63 | $19.98 | $20.42 | 1 215 076 |
| 2022-12-30 | $20.33 | $20.35 | $19.97 | $20.12 | 1 263 789 |
| 2022-12-29 | $20.14 | $20.64 | $20.14 | $20.43 | 902 898 |
| 2022-12-28 | $20.60 | $20.79 | $20.02 | $20.22 | 1 349 642 |
| 2022-12-27 | $20.98 | $21.17 | $20.38 | $20.52 | 1 461 763 |
| 2022-12-23 | $20.84 | $21.04 | $20.60 | $20.96 | 961 619 |
| 2022-12-22 | $20.21 | $20.76 | $20.00 | $20.76 | 1 550 959 |
| 2022-12-21 | $20.74 | $20.96 | $20.26 | $20.33 | 1 258 918 |
| 2022-12-20 | $20.68 | $20.83 | $20.45 | $20.60 | 1 036 980 |
| 2022-12-19 | $21.16 | $21.18 | $20.53 | $20.70 | 1 473 911 |
| 2022-12-16 | $21.02 | $21.04 | $20.51 | $21.03 | 3 746 839 |
| 2022-12-15 | $21.09 | $21.46 | $20.95 | $21.28 | 1 554 753 |
| 2022-12-14 | $21.44 | $21.69 | $21.02 | $21.37 | 1 181 765 |
| 2022-12-13 | $22.09 | $22.49 | $21.22 | $21.44 | 2 372 149 |
| 2022-12-12 | $21.48 | $21.80 | $21.09 | $21.75 | 1 432 847 |
| 2022-12-09 | $21.44 | $21.74 | $20.83 | $21.53 | 1 372 101 |
| 2022-12-08 | $20.86 | $21.59 | $20.79 | $21.46 | 1 227 861 |
| 2022-12-07 | $20.46 | $20.89 | $20.36 | $20.70 | 1 155 245 |
| 2022-12-06 | $20.53 | $20.72 | $20.11 | $20.55 | 1 313 237 |
| 2022-12-05 | $21.08 | $21.08 | $20.39 | $20.69 | 1 608 831 |
| 2022-12-02 | $21.46 | $21.55 | $20.76 | $21.24 | 1 789 734 |
| 2022-12-01 | $22.51 | $22.86 | $21.91 | $22.01 | 1 376 600 |
| 2022-11-30 | $21.81 | $22.98 | $21.45 | $22.52 | 3 013 912 |
| 2022-11-29 | $22.34 | $22.46 | $21.54 | $21.89 | 2 202 621 |
| 2022-11-28 | $22.69 | $23.07 | $22.35 | $22.50 | 1 397 514 |
| 2022-11-25 | $22.64 | $22.98 | $22.48 | $22.81 | 795 740 |
| 2022-11-23 | $23.00 | $23.11 | $22.56 | $22.74 | 938 517 |
| 2022-11-22 | $22.91 | $23.28 | $22.51 | $23.19 | 1 218 207 |
| 2022-11-21 | $23.28 | $23.43 | $22.67 | $22.70 | 1 192 384 |
| 2022-11-18 | $23.90 | $24.04 | $23.24 | $23.45 | 1 528 194 |
| 2022-11-17 | $23.41 | $23.66 | $23.26 | $23.35 | 710 484 |
| 2022-11-16 | $23.04 | $23.66 | $22.97 | $23.60 | 855 079 |
| 2022-11-15 | $24.89 | $25.14 | $23.24 | $23.42 | 1 867 399 |
About Bloomin' Brands, Inc.
Bloomin' Brands, Inc., through its subsidiaries, owns and operates casual, upscale casual, and fine dining restaurants in the United States and internationally. The company operates through two segments, U.S. and International. Its restaurant portfolio has four concepts, including Outback Steakhouse, a casual steakhouse restaurant; Carrabba's Italian Grill, a casual Italian restaurant; Bonefish Grill; and Fleming's Prime Steakhouse & Wine Bar, a ... BLMN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
