NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$26.93
-0.0600 (-0.222%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Friday, 26th Apr 2024 BLMN stock ended at $26.93. This is 0.222% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $26.70 to a day high of $27.29. |
| 90 days | $25.74 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 02, 2024 | $28.68 | $28.78 | $28.41 | $28.73 | 1 143 378 |
| Apr 01, 2024 | $28.78 | $29.10 | $28.62 | $28.89 | 906 476 |
| Mar 28, 2024 | $28.74 | $28.98 | $28.56 | $28.68 | 1 015 492 |
| Mar 27, 2024 | $27.77 | $28.75 | $27.77 | $28.64 | 924 218 |
| Mar 26, 2024 | $27.34 | $27.76 | $27.30 | $27.75 | 767 973 |
| Mar 25, 2024 | $27.27 | $27.50 | $27.06 | $27.11 | 1 158 707 |
| Mar 22, 2024 | $27.66 | $27.66 | $27.14 | $27.31 | 1 171 345 |
