NASDAQ:BLMN
Bloomin' Brands, Inc. Stock Price (Quote)
$27.30
+0.485 (+1.81%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.47 | $29.10 | Tuesday, 23rd Apr 2024 BLMN stock ended at $27.30. This is 1.81% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.60% from a day low at $26.90 to a day high of $27.33. |
| 90 days | $25.66 | $30.12 | |
| 52 weeks | $22.03 | $30.12 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $28.23 | $28.60 | $28.16 | $28.48 | 1 076 978 |
| Mar 15, 2024 | $28.22 | $28.55 | $28.16 | $28.31 | 1 363 384 |
| Mar 14, 2024 | $28.79 | $28.84 | $28.18 | $28.51 | 1 101 816 |
| Mar 13, 2024 | $28.66 | $29.30 | $28.66 | $28.87 | 967 041 |
| Mar 12, 2024 | $28.64 | $29.31 | $28.61 | $28.69 | 1 701 696 |
| Mar 11, 2024 | $29.50 | $29.59 | $28.45 | $28.63 | 1 232 790 |
| Mar 08, 2024 | $29.96 | $30.12 | $29.32 | $29.72 | 1 824 792 |
| Mar 07, 2024 | $29.60 | $29.86 | $29.38 | $29.72 | 1 522 406 |
| Mar 06, 2024 | $29.05 | $29.65 | $28.71 | $29.55 | 1 889 256 |
| Mar 05, 2024 | $27.95 | $29.13 | $27.71 | $28.86 | 1 634 636 |
| Mar 04, 2024 | $27.85 | $28.62 | $27.85 | $28.45 | 1 776 156 |
| Mar 01, 2024 | $27.38 | $28.18 | $26.92 | $27.99 | 1 859 115 |
| Feb 29, 2024 | $27.91 | $27.92 | $26.75 | $27.18 | 1 580 214 |
| Feb 28, 2024 | $27.19 | $27.73 | $26.88 | $27.70 | 1 459 250 |
| Feb 27, 2024 | $28.00 | $28.03 | $26.66 | $27.14 | 1 791 341 |
| Feb 26, 2024 | $28.09 | $28.17 | $27.59 | $27.87 | 1 779 087 |
| Feb 23, 2024 | $26.34 | $28.40 | $26.34 | $27.37 | 1 600 414 |
| Feb 22, 2024 | $26.62 | $27.03 | $26.53 | $26.60 | 1 617 602 |
| Feb 21, 2024 | $26.65 | $26.99 | $26.44 | $26.75 | 1 474 514 |
| Feb 20, 2024 | $26.13 | $27.04 | $26.13 | $26.89 | 1 602 350 |
| Feb 16, 2024 | $26.55 | $27.04 | $26.22 | $26.32 | 1 046 964 |
| Feb 15, 2024 | $26.32 | $26.94 | $26.26 | $26.82 | 937 922 |
| Feb 14, 2024 | $26.58 | $26.58 | $25.74 | $26.14 | 976 788 |
| Feb 13, 2024 | $26.77 | $26.95 | $26.11 | $26.20 | 1 144 494 |
| Feb 12, 2024 | $27.25 | $27.88 | $27.21 | $27.49 | 739 586 |
