NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$21.80
+0.770 (+3.66%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.53 | $25.88 | Friday, 31st May 2024 BLMN stock ended at $21.80. This is 3.66% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.87% from a day low at $21.06 to a day high of $21.88. |
90 days | $20.53 | $30.12 | |
52 weeks | $20.53 | $30.12 |
Historical Bloomin' Brands, Inc. prices
Date | Open | High | Low | Close | Volume |
Sep 21, 2022 | $20.38 | $20.90 | $20.14 | $20.16 | 978 345 |
Sep 20, 2022 | $20.28 | $20.35 | $19.89 | $20.34 | 1 147 653 |
Sep 19, 2022 | $20.19 | $21.08 | $20.19 | $20.50 | 1 375 771 |
Sep 16, 2022 | $20.38 | $20.72 | $19.93 | $20.58 | 3 879 799 |
Sep 15, 2022 | $20.50 | $21.20 | $20.42 | $20.70 | 1 076 250 |
Sep 14, 2022 | $20.63 | $20.82 | $20.25 | $20.71 | 983 931 |
Sep 13, 2022 | $20.53 | $20.87 | $20.45 | $20.50 | 1 039 540 |
Sep 12, 2022 | $21.25 | $21.55 | $20.96 | $21.20 | 878 099 |
Sep 09, 2022 | $20.89 | $21.22 | $20.85 | $21.02 | 853 185 |
Sep 08, 2022 | $20.19 | $20.73 | $20.08 | $20.70 | 937 430 |
Sep 07, 2022 | $19.15 | $20.57 | $19.14 | $20.44 | 1 684 802 |
Sep 06, 2022 | $20.16 | $20.35 | $19.09 | $19.23 | 1 570 610 |
Sep 02, 2022 | $20.50 | $20.54 | $19.92 | $20.05 | 908 512 |
Sep 01, 2022 | $20.05 | $20.20 | $19.69 | $20.18 | 1 248 653 |
Aug 31, 2022 | $20.71 | $20.72 | $20.10 | $20.22 | 1 116 046 |
Aug 30, 2022 | $20.89 | $21.12 | $20.42 | $20.53 | 1 733 914 |
Aug 29, 2022 | $21.27 | $21.27 | $20.71 | $20.79 | 1 198 987 |
Aug 26, 2022 | $21.95 | $22.07 | $21.37 | $21.38 | 1 871 199 |
Aug 25, 2022 | $21.90 | $22.22 | $21.80 | $22.00 | 1 046 823 |
Aug 24, 2022 | $21.35 | $21.89 | $21.24 | $21.78 | 1 146 163 |
Aug 23, 2022 | $21.44 | $22.13 | $21.44 | $21.59 | 1 298 222 |
Aug 22, 2022 | $21.34 | $21.54 | $21.21 | $21.30 | 1 672 504 |
Aug 19, 2022 | $22.54 | $22.77 | $21.79 | $21.89 | 1 485 273 |
Aug 18, 2022 | $22.94 | $23.09 | $22.80 | $22.97 | 952 183 |
Aug 17, 2022 | $23.16 | $23.36 | $22.76 | $22.98 | 1 488 913 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BLMN stock historical prices to predict future price movements?
Trend Analysis: Examine the BLMN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BLMN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.