NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$27.30
+0.485 (+1.81%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Tuesday, 23rd Apr 2024 BLMN stock ended at $27.30. This is 1.81% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.60% from a day low at $26.90 to a day high of $27.33. |
| 90 days | $25.66 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $24.09 | $24.11 | $23.34 | $23.89 | 1 833 701 |
| May 30, 2023 | $24.86 | $25.08 | $24.00 | $24.14 | 1 553 796 |
| May 26, 2023 | $24.81 | $25.12 | $24.71 | $24.84 | 1 449 289 |
| May 25, 2023 | $25.58 | $25.61 | $24.79 | $24.88 | 1 412 528 |
| May 24, 2023 | $25.26 | $26.12 | $25.40 | $25.58 | 1 850 466 |
| May 23, 2023 | $25.84 | $26.12 | $25.57 | $25.65 | 1 370 661 |
| May 22, 2023 | $26.24 | $26.33 | $25.66 | $25.83 | 1 884 803 |
| May 19, 2023 | $26.39 | $26.50 | $25.94 | $26.28 | 1 783 881 |
| May 18, 2023 | $25.17 | $26.28 | $25.10 | $26.26 | 2 014 632 |
| May 17, 2023 | $23.88 | $25.23 | $23.84 | $25.15 | 2 677 046 |
| May 16, 2023 | $23.40 | $23.69 | $23.09 | $23.57 | 1 466 797 |
| May 15, 2023 | $23.33 | $23.54 | $22.92 | $23.49 | 1 722 581 |
| May 12, 2023 | $22.68 | $23.28 | $22.57 | $23.25 | 1 761 081 |
| May 11, 2023 | $22.91 | $23.03 | $22.41 | $22.67 | 1 679 882 |
| May 10, 2023 | $23.44 | $23.44 | $22.61 | $22.98 | 1 658 681 |
| May 09, 2023 | $23.05 | $23.69 | $23.03 | $23.17 | 1 658 374 |
| May 08, 2023 | $24.12 | $24.24 | $23.37 | $23.38 | 2 072 539 |
| May 05, 2023 | $24.64 | $24.72 | $23.87 | $24.12 | 1 564 817 |
| May 04, 2023 | $24.56 | $25.00 | $24.03 | $24.39 | 1 451 068 |
| May 03, 2023 | $24.84 | $25.10 | $24.47 | $24.60 | 1 589 601 |
| May 02, 2023 | $24.50 | $24.92 | $23.96 | $24.85 | 3 227 324 |
| May 01, 2023 | $24.62 | $24.79 | $24.13 | $24.67 | 2 257 766 |
| Apr 28, 2023 | $24.60 | $25.12 | $23.78 | $24.77 | 2 657 304 |
| Apr 27, 2023 | $23.44 | $23.62 | $23.04 | $23.57 | 1 564 930 |
| Apr 26, 2023 | $23.22 | $23.60 | $23.15 | $23.19 | 1 313 345 |
