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 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 |
| Apr 25, 2023 | $23.68 | $23.73 | $22.91 | $23.20 | 1 319 337 |
| Apr 24, 2023 | $24.19 | $24.23 | $23.40 | $23.85 | 1 591 081 |
| Apr 21, 2023 | $24.12 | $24.45 | $24.03 | $24.24 | 1 355 943 |
| Apr 20, 2023 | $24.28 | $24.44 | $23.94 | $24.16 | 1 177 197 |
| Apr 19, 2023 | $24.61 | $24.71 | $24.29 | $24.39 | 1 030 670 |
| Apr 18, 2023 | $24.60 | $25.22 | $24.58 | $24.76 | 1 442 011 |
| Apr 17, 2023 | $24.75 | $24.87 | $24.24 | $24.43 | 1 264 349 |
| Apr 14, 2023 | $24.86 | $25.32 | $24.41 | $24.63 | 1 280 300 |
| Apr 13, 2023 | $25.03 | $25.13 | $24.72 | $24.90 | 1 066 615 |
| Apr 12, 2023 | $25.56 | $25.62 | $24.82 | $24.86 | 1 367 244 |
| Apr 11, 2023 | $25.02 | $25.62 | $24.91 | $25.40 | 1 570 441 |
| Apr 10, 2023 | $24.62 | $25.49 | $24.62 | $24.98 | 1 483 392 |
| Apr 06, 2023 | $24.95 | $25.02 | $24.41 | $24.72 | 863 970 |
| Apr 05, 2023 | $24.90 | $24.95 | $24.30 | $24.90 | 1 734 989 |
| Apr 04, 2023 | $25.29 | $25.74 | $24.90 | $25.12 | 1 216 151 |
| Apr 03, 2023 | $25.60 | $25.79 | $25.17 | $25.26 | 1 262 352 |
| Mar 31, 2023 | $25.74 | $25.98 | $25.53 | $25.65 | 1 369 779 |
| Mar 30, 2023 | $25.35 | $25.65 | $25.33 | $25.53 | 1 264 334 |
| Mar 29, 2023 | $25.15 | $25.29 | $24.87 | $25.28 | 1 044 563 |
| Mar 28, 2023 | $24.96 | $25.29 | $24.70 | $24.84 | 992 731 |
| Mar 27, 2023 | $25.31 | $25.35 | $24.99 | $25.08 | 1 210 316 |
| Mar 24, 2023 | $25.13 | $25.24 | $24.67 | $24.94 | 1 021 587 |
