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 |
| Feb 23, 2023 | $28.44 | $28.46 | $27.19 | $27.71 | 2 399 158 |
| Feb 22, 2023 | $28.00 | $28.25 | $27.27 | $28.24 | 2 782 742 |
| Feb 21, 2023 | $27.18 | $28.29 | $27.05 | $28.10 | 4 071 744 |
| Feb 17, 2023 | $27.02 | $27.62 | $26.82 | $27.51 | 2 093 314 |
| Feb 16, 2023 | $25.50 | $27.94 | $25.29 | $26.92 | 3 738 098 |
| Feb 15, 2023 | $24.40 | $24.94 | $24.32 | $24.89 | 1 409 741 |
| Feb 14, 2023 | $24.53 | $24.70 | $24.11 | $24.61 | 1 596 742 |
| Feb 13, 2023 | $24.21 | $24.59 | $24.15 | $24.56 | 1 119 120 |
| Feb 10, 2023 | $24.29 | $24.42 | $24.11 | $24.19 | 1 028 335 |
| Feb 09, 2023 | $24.70 | $25.05 | $24.41 | $24.43 | 1 194 570 |
| Feb 08, 2023 | $25.14 | $25.14 | $24.58 | $24.68 | 1 045 076 |
| Feb 07, 2023 | $24.90 | $25.30 | $24.75 | $25.27 | 1 114 605 |
| Feb 06, 2023 | $24.80 | $25.07 | $24.62 | $25.06 | 1 095 764 |
| Feb 03, 2023 | $24.44 | $25.26 | $24.44 | $24.86 | 1 083 003 |
| Feb 02, 2023 | $24.51 | $25.61 | $24.40 | $24.77 | 1 603 196 |
| Feb 01, 2023 | $24.26 | $24.46 | $23.30 | $24.26 | 1 465 878 |
| Jan 31, 2023 | $23.51 | $24.28 | $23.51 | $24.25 | 1 251 411 |
| Jan 30, 2023 | $23.51 | $23.83 | $23.27 | $23.65 | 1 241 473 |
| Jan 27, 2023 | $23.67 | $23.77 | $23.40 | $23.61 | 1 026 074 |
| Jan 26, 2023 | $23.50 | $23.70 | $23.32 | $23.61 | 1 128 046 |
| Jan 25, 2023 | $22.60 | $23.45 | $22.15 | $23.41 | 1 625 774 |
| Jan 24, 2023 | $24.26 | $24.26 | $23.03 | $23.40 | 1 179 051 |
| Jan 23, 2023 | $23.95 | $24.28 | $23.76 | $24.16 | 997 846 |
| Jan 20, 2023 | $23.40 | $23.99 | $23.11 | $23.81 | 1 453 927 |
| Jan 19, 2023 | $23.56 | $23.67 | $23.09 | $23.23 | 1 103 600 |
