NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$23.05
+0.0600 (+0.261%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.81 | $27.39 | Friday, 10th May 2024 BLMN stock ended at $23.05. This is 0.261% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.28% from a day low at $22.81 to a day high of $23.33. |
| 90 days | $22.81 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 18, 2023 | $23.93 | $24.13 | $23.32 | $23.65 | 1 430 331 |
| Jan 17, 2023 | $23.55 | $23.77 | $22.99 | $23.73 | 1 719 641 |
| Jan 13, 2023 | $23.49 | $23.94 | $23.27 | $23.93 | 1 193 400 |
| Jan 12, 2023 | $23.75 | $24.23 | $23.48 | $23.70 | 2 873 249 |
| Jan 11, 2023 | $23.26 | $23.96 | $23.19 | $23.45 | 2 510 900 |
| Jan 10, 2023 | $21.95 | $23.17 | $21.86 | $23.16 | 1 605 830 |
| Jan 09, 2023 | $21.76 | $22.46 | $21.60 | $22.08 | 1 430 300 |
| Jan 06, 2023 | $20.84 | $21.93 | $20.70 | $21.67 | 1 821 600 |
| Jan 05, 2023 | $20.80 | $20.96 | $20.36 | $20.62 | 1 629 295 |
| Jan 04, 2023 | $20.64 | $20.98 | $20.45 | $20.96 | 1 672 237 |
| Jan 03, 2023 | $20.35 | $20.63 | $19.98 | $20.42 | 1 215 076 |
| Dec 30, 2022 | $20.33 | $20.35 | $19.97 | $20.12 | 1 263 789 |
| Dec 29, 2022 | $20.14 | $20.64 | $20.14 | $20.43 | 902 898 |
| Dec 28, 2022 | $20.60 | $20.79 | $20.02 | $20.22 | 1 349 642 |
| Dec 27, 2022 | $20.98 | $21.17 | $20.38 | $20.52 | 1 461 763 |
| Dec 23, 2022 | $20.84 | $21.04 | $20.60 | $20.96 | 961 619 |
| Dec 22, 2022 | $20.21 | $20.76 | $20.00 | $20.76 | 1 550 959 |
| Dec 21, 2022 | $20.74 | $20.96 | $20.26 | $20.33 | 1 258 918 |
| Dec 20, 2022 | $20.68 | $20.83 | $20.45 | $20.60 | 1 036 980 |
| Dec 19, 2022 | $21.16 | $21.18 | $20.53 | $20.70 | 1 473 911 |
