NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$25.61
+0.520 (+2.07%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BLMN stock ended at $25.61. This is 2.07% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.62% from a day low at $25.22 to a day high of $25.88. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2023 | $25.94 | $26.05 | $24.73 | $25.29 | 1 553 642 |
| Mar 22, 2023 | $26.12 | $26.50 | $25.90 | $25.92 | 1 136 377 |
| Mar 21, 2023 | $26.26 | $26.52 | $25.99 | $26.12 | 1 038 667 |
| Mar 20, 2023 | $25.65 | $25.95 | $24.99 | $25.61 | 2 505 406 |
| Mar 17, 2023 | $26.13 | $26.13 | $25.13 | $25.49 | 3 978 590 |
| Mar 16, 2023 | $25.04 | $26.19 | $24.64 | $26.17 | 1 314 024 |
| Mar 15, 2023 | $24.04 | $25.47 | $24.00 | $25.41 | 1 636 140 |
| Mar 14, 2023 | $25.14 | $25.33 | $24.52 | $24.68 | 1 355 088 |
| Mar 13, 2023 | $24.53 | $24.71 | $23.71 | $24.27 | 2 064 964 |
| Mar 10, 2023 | $25.64 | $25.71 | $24.79 | $24.98 | 1 557 677 |
| Mar 09, 2023 | $26.48 | $26.59 | $25.63 | $25.64 | 1 305 168 |
| Mar 08, 2023 | $26.38 | $26.48 | $25.94 | $26.30 | 1 463 994 |
| Mar 07, 2023 | $26.42 | $26.65 | $26.04 | $26.24 | 1 441 436 |
| Mar 06, 2023 | $26.86 | $26.96 | $26.02 | $26.23 | 1 389 359 |
| Mar 03, 2023 | $27.21 | $27.31 | $26.91 | $26.92 | 991 055 |
| Mar 02, 2023 | $26.65 | $27.25 | $26.43 | $27.13 | 2 317 030 |
| Mar 01, 2023 | $26.12 | $26.72 | $25.91 | $26.59 | 1 165 785 |
| Feb 28, 2023 | $26.23 | $26.55 | $26.00 | $26.10 | 1 622 050 |
| Feb 27, 2023 | $27.28 | $27.33 | $26.34 | $26.37 | 2 406 287 |
| Feb 24, 2023 | $27.40 | $27.61 | $26.58 | $27.07 | 2 691 513 |
